diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index f2d676ad2dab..e72afe55531e 100644 --- a/000020/week/candle-week-42.csv +++ b/000020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6010,6000,6120,5910,182785,1096097095,00,0.00,N,5,-50, 20250324,6060,6100,6240,6040,156950,961151755,00,0.00,N,5,-30, 20250317,6090,6250,6260,6050,224630,1381978215,00,0.00,N,5,-90, 20250310,6180,6250,6310,6110,173971,1077766690,00,0.00,N,5,-110, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index 164d736bc358..21ec521a52db 100644 --- a/000040/week/candle-week-42.csv +++ b/000040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,360,386,386,350,751525,278056291,00,0.00,N,5,-28, 20250324,388,390,403,380,482981,187333357,00,0.00,N,5,-2, 20250317,390,396,438,380,1390878,558933115,00,0.00,N,5,-6, 20250310,396,411,417,374,679187,270482221,00,0.00,N,5,-14, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index 30793eadd8a5..83a9b23cc2f2 100644 --- a/000050/week/candle-week-42.csv +++ b/000050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6360,6480,6630,6120,21323,136315230,00,0.00,N,5,-90, 20250324,6450,6450,6610,6360,15651,101583870,00,0.00,N,5,-30, 20250317,6480,6580,6710,6480,45429,297657310,00,0.00,N,5,-100, 20250310,6580,6490,6600,6420,15390,100446915,00,0.00,N,2,90, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index 1a37978819a6..d6c2b9fe6881 100644 --- a/000070/week/candle-week-42.csv +++ b/000070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56300,59000,59200,55500,87569,5000560100,00,0.00,N,5,-3200, 20250324,59500,62400,62500,59100,61681,3731435650,00,0.00,N,5,-3300, 20250317,62800,60500,62800,59700,101299,6141870800,00,0.00,N,2,2500, 20250310,60300,59600,61000,59300,81419,4893019700,00,0.00,N,2,700, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index ddb0ea91aaad..7959daafda4c 100644 --- a/000080/week/candle-week-42.csv +++ b/000080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19370,19450,19570,18930,608067,11701984855,00,0.00,N,5,-140, 20250324,19510,19840,20000,19360,533210,10499024940,00,0.00,N,5,-230, 20250317,19740,19400,19800,19270,675007,13160259810,00,0.00,N,2,470, 20250310,19270,19200,19370,18940,474759,9096503365,00,0.00,N,2,50, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index 0e8630637e63..5e83d3a0b918 100644 --- a/000100/week/candle-week-42.csv +++ b/000100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,109700,111000,112700,102900,2631316,287541492700,00,0.00,N,5,-4300, 20250324,114000,122000,128600,112100,4700700,575078596650,00,0.00,N,5,-7200, 20250317,121200,125400,137800,121100,9735789,1262503881100,00,0.00,N,5,-3600, 20250310,124800,119200,126300,117000,3311076,401562005850,00,0.00,N,2,5900, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index c6aecec80690..a4398ab74dec 100644 --- a/000120/week/candle-week-42.csv +++ b/000120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,89400,84900,89700,81800,263891,22622390200,00,0.00,N,2,3800, 20250324,85600,87400,89000,83700,221056,19024966100,00,0.00,N,5,-1800, 20250317,87400,90700,91500,85800,324378,28688830500,00,0.00,N,5,-3000, 20250310,90400,94400,98200,89900,312455,29196526100,00,0.00,N,5,-4500, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 345223853406..8866d28569fc 100644 --- a/000140/week/candle-week-42.csv +++ b/000140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8430,8540,8540,8310,93096,782483735,00,0.00,N,5,-120, 20250324,8550,8660,8720,8490,77979,671533035,00,0.00,N,5,-110, 20250317,8660,8590,8710,8540,61727,531048280,00,0.00,N,2,130, 20250310,8530,8720,8730,8490,92764,796240285,00,0.00,N,5,-200, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index 2cff9d59c1a3..c2a0a699cc60 100644 --- a/000150/week/candle-week-42.csv +++ b/000150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,265500,282500,309500,258500,812024,231986940750,00,0.00,N,5,-27500, 20250324,293000,315500,328000,292000,546996,168520130750,00,0.00,N,5,-25000, 20250317,318000,347000,358500,311000,690982,228122895250,00,0.00,N,5,-24000, 20250310,342000,310500,351500,282000,972554,316705930250,00,0.00,N,2,28500, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index 2b418e6838fa..e9890013335b 100644 --- a/000180/week/candle-week-42.csv +++ b/000180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1229,1286,1289,1209,212340,262642506,00,0.00,N,5,-60, 20250324,1289,1290,1359,1221,315950,405277232,00,0.00,N,2,1, 20250317,1288,1308,1309,1257,167323,214321495,00,0.00,N,5,-15, 20250310,1303,1290,1330,1288,157448,204545866,00,0.00,N,5,-9, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index f613712659fa..777080f0c7a8 100644 --- a/000210/week/candle-week-42.csv +++ b/000210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32050,33050,33050,30900,261823,8369669375,00,0.00,N,5,-1200, 20250324,33250,33750,35400,33250,203256,7001612900,00,0.00,N,5,-500, 20250317,33750,35000,36700,33750,371925,12916192425,00,0.00,N,5,-1250, 20250310,35000,35950,37100,34550,284224,10171838800,00,0.00,N,5,-700, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index a60335645017..febdb4f43be7 100644 --- a/000220/week/candle-week-42.csv +++ b/000220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4370,4320,4435,4195,226517,973605115,00,0.00,N,2,40, 20250324,4330,4430,4440,4200,227445,987594562,00,0.00,N,5,-100, 20250317,4430,4420,4535,4350,146249,648095850,00,0.00,N,2,10, 20250310,4420,4580,4625,4365,224438,1007234218,00,0.00,N,5,-190, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index dcb901eb00e6..9eec40ef918f 100644 --- a/000230/week/candle-week-42.csv +++ b/000230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6340,6000,6550,6000,94166,584567505,00,0.00,N,2,210, 20250324,6130,6300,6660,6110,121052,778155135,00,0.00,N,5,-170, 20250317,6300,6110,6550,6080,145583,918607000,00,0.00,N,2,160, 20250310,6140,6290,6730,5750,211126,1316167905,00,0.00,N,5,-160, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index 065aa764284b..157e3d1a1b20 100644 --- a/000240/week/candle-week-42.csv +++ b/000240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14730,15550,15710,14310,595153,8848177225,00,0.00,N,5,-960, 20250324,15690,16110,16480,15400,634036,10190841170,00,0.00,N,5,-420, 20250317,16110,16130,16640,15970,639088,10418523195,00,0.00,N,3,0, 20250310,16110,16050,16350,15950,465342,7511465720,00,0.00,N,2,140, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index d1dc1a8c5f9f..acb6f58f35e8 100644 --- a/000250/week/candle-week-42.csv +++ b/000250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,185700,163400,191000,156900,1361301,237425820100,00,0.00,N,2,16700, 20250324,169000,189000,195600,166300,1078458,195693761750,00,0.00,N,5,-19800, 20250317,188800,191500,194900,172100,1750551,322269616400,00,0.00,N,5,-2600, 20250310,191400,194400,201500,185500,1756630,338641078100,00,0.00,N,5,-3100, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index 2d66f676a018..5d89cbee9b8f 100644 --- a/000270/week/candle-week-42.csv +++ b/000270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,89700,93300,94100,88400,4820954,441074111950,00,0.00,N,5,-5600, 20250324,95300,95900,103000,94600,6955662,688651158700,00,0.00,N,5,-400, 20250317,95700,99700,100100,93300,8721063,842657402299,00,0.00,N,5,-3800, 20250310,99500,95900,101300,95900,7160030,709274681163,00,0.00,N,2,2700, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index a61842fd6f87..e284c7285fa3 100644 --- a/000300/week/candle-week-42.csv +++ b/000300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250324,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250317,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250310,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index 6355425251ef..d27d98c15d9f 100644 --- a/000320/week/candle-week-42.csv +++ b/000320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13680,13720,14000,13220,100993,1364804385,00,0.00,N,5,-40, 20250324,13720,14330,14330,13310,59977,829164860,00,0.00,N,5,-430, 20250317,14150,14030,14470,13980,71587,1016234275,00,0.00,N,2,120, 20250310,14030,13900,14190,13800,61935,866856620,00,0.00,N,2,140, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index 21ac5fe354d2..eaef8251f3bc 100644 --- a/000370/week/candle-week-42.csv +++ b/000370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4025,4000,4170,3850,921398,3701170264,00,0.00,N,5,-10, 20250324,4035,4145,4300,4010,1336183,5613115469,00,0.00,N,5,-65, 20250317,4100,4120,4250,4100,1307661,5457539669,00,0.00,N,5,-5, 20250310,4105,3930,4365,3905,3168221,13160388737,00,0.00,N,2,175, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index a328d6bf520c..ae68a600c3d9 100644 --- a/000390/week/candle-week-42.csv +++ b/000390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5740,5900,6000,5680,361903,2091890080,00,0.00,N,5,-260, 20250324,6000,6300,6390,5960,439299,2709833960,00,0.00,N,5,-290, 20250317,6290,6250,7370,6170,8709179,60262395905,00,0.00,N,2,70, 20250310,6220,6380,6430,6120,108548,677617170,00,0.00,N,5,-160, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index 83c1571c805e..2c4150714234 100644 --- a/000400/week/candle-week-42.csv +++ b/000400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1758,1750,1798,1725,614329,1081093897,00,0.00,N,5,-37, 20250324,1795,1820,1827,1769,478105,857592447,00,0.00,N,5,-17, 20250317,1812,1853,1853,1770,986279,1774833001,00,0.00,N,5,-27, 20250310,1839,1786,1889,1769,736899,1346387840,00,0.00,N,2,53, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index ad7e4405e8f1..97635c8d18f4 100644 --- a/000430/week/candle-week-42.csv +++ b/000430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3380,3525,3615,3365,230954,809674690,00,0.00,N,5,-190, 20250324,3570,3635,3920,3540,454756,1684764529,00,0.00,N,5,-65, 20250317,3635,3635,3685,3615,192722,701059506,00,0.00,N,5,-20, 20250310,3655,3805,3850,3610,257776,953769914,00,0.00,N,5,-160, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index 4d1fa951a794..bd3bb583c5b7 100644 --- a/000440/week/candle-week-42.csv +++ b/000440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13310,13620,14900,12510,245213,3405674700,00,0.00,N,3,0, 20250324,13310,14010,14010,13200,59790,810859685,00,0.00,N,5,-400, 20250317,13710,14180,14330,13500,70498,983990000,00,0.00,N,5,-270, 20250310,13980,14100,14400,13720,58211,813861270,00,0.00,N,5,-190, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index 46eb4a9df564..eb8ca44ee166 100644 --- a/000480/week/candle-week-42.csv +++ b/000480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4910,5140,5140,4880,98206,488514569,00,0.00,N,5,-230, 20250324,5140,5250,5250,5000,77138,395566555,00,0.00,N,5,-110, 20250317,5250,5330,5350,5240,53118,280013870,00,0.00,N,5,-60, 20250310,5310,5380,5450,5270,75026,399922630,00,0.00,N,5,-70, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index 57de2fe52770..f19ddad268c1 100644 --- a/000490/week/candle-week-42.csv +++ b/000490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10060,10570,10650,9560,677609,6861286380,00,0.00,N,5,-690, 20250324,10750,11010,11380,10340,1089034,11782799315,00,0.00,N,5,-400, 20250317,11150,12180,12570,11110,1529466,18395736480,00,0.00,N,5,-1050, 20250310,12200,11850,12670,11350,1876630,22747840350,00,0.00,N,2,460, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index 22e77f0926c3..b4e59d58106a 100644 --- a/000500/week/candle-week-42.csv +++ b/000500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39750,41700,42700,37000,342310,13683357550,00,0.00,N,5,-3500, 20250324,43250,48950,50600,42400,352545,16271690550,00,0.00,N,5,-5250, 20250317,48500,54400,54400,48500,311220,15950567375,00,0.00,N,5,-5400, 20250310,53900,49950,54700,46950,703335,35594223625,00,0.00,N,2,3900, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index 17254adbab6b..9bb0ced0bc8a 100644 --- a/000520/week/candle-week-42.csv +++ b/000520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10870,11200,11400,10370,646555,7044752400,00,0.00,N,5,-480, 20250324,11350,12250,12490,11320,777463,9168121755,00,0.00,N,5,-870, 20250317,12220,12330,12950,12040,874945,10916278465,00,0.00,N,5,-110, 20250310,12330,12030,12410,11300,732799,8797513990,00,0.00,N,2,120, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index 273536966468..cd906fbb0c6b 100644 --- a/000540/week/candle-week-42.csv +++ b/000540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3300,3455,3840,3100,5118533,17985603738,00,0.00,N,5,-220, 20250324,3520,3230,3950,3175,10341331,37758786298,00,0.00,N,2,290, 20250317,3230,3265,3400,3200,312471,1024511587,00,0.00,N,5,-35, 20250310,3265,3330,3425,3225,281005,929114973,00,0.00,N,5,-45, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index 38d8ac1bfcab..dcba8162f2cd 100644 --- a/000590/week/candle-week-42.csv +++ b/000590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,72600,72200,73000,70600,2691,192688000,00,0.00,N,2,400, 20250324,72200,71300,72200,70600,2877,205437900,00,0.00,N,2,900, 20250317,71300,72400,73000,71000,2414,173211900,00,0.00,N,5,-800, 20250310,72100,72200,73100,71400,2231,160443500,00,0.00,N,5,-800, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index 24fc8f5eb37d..8ae7e60df083 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,100800,99200,101000,97200,39267,3899218650,00,0.00,N,2,1700, 20250324,99100,99300,101700,98100,36352,3624728600,00,0.00,N,2,700, 20250317,98400,99800,100400,96500,61139,6004068000,00,0.00,N,5,-1400, 20250310,99800,95491,100600,94131,68688,6737795450,00,0.00,N,2,4503, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index f58ef73bf6b2..6b30d7943b4e 100644 --- a/000650/week/candle-week-42.csv +++ b/000650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38600,38700,40000,37500,754,29058400,00,0.00,N,5,-50, 20250324,38650,37900,40000,37500,296,11470700,00,0.00,N,2,350, 20250317,38300,39100,39300,38100,2460,95821450,00,0.00,N,5,-600, 20250310,38900,37950,38900,37650,443,17018500,00,0.00,N,2,1050, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index c42ba781d730..027324e0c168 100644 --- a/000660/week/candle-week-42.csv +++ b/000660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,182200,193500,201500,178400,23002955,4366451948268,00,0.00,N,5,-17100, 20250324,199300,211500,215500,198900,10893009,2268944073375,00,0.00,N,5,-16200, 20250317,215500,207000,219500,201000,16894307,3537360658220,00,0.00,N,2,11000, 20250310,204500,187500,206000,181300,17308049,3371461460620,00,0.00,N,2,12100, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index 95536f50bdd7..2e24e24e22ef 100644 --- a/000670/week/candle-week-42.csv +++ b/000670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,378500,429500,429500,364000,27772,11084752500,00,0.00,N,5,-51500, 20250324,430000,480500,504000,424500,44047,20518612250,00,0.00,N,5,-50000, 20250317,480000,484500,503000,480000,26169,12800414000,00,0.00,N,5,-4500, 20250310,484500,464000,544000,464000,102510,51481937000,00,0.00,N,2,35500, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index 94b273018e6d..cf661f0f778f 100644 --- a/000680/week/candle-week-42.csv +++ b/000680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3290,3585,3635,3095,1884098,6278087593,00,0.00,N,5,-390, 20250324,3680,3930,3975,3555,1311901,4958788072,00,0.00,N,5,-255, 20250317,3935,4255,4450,3880,3546396,14738013263,00,0.00,N,5,-320, 20250310,4255,3910,4575,3905,20294667,88285799287,00,0.00,N,2,260, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index 7a44dbc39e2a..691897dc6808 100644 --- a/000700/week/candle-week-42.csv +++ b/000700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5290,5560,5650,5280,262412,1440970380,00,0.00,N,5,-270, 20250324,5560,5530,5650,5450,152442,844452250,00,0.00,N,2,60, 20250317,5500,5480,5520,5380,51159,280112655,00,0.00,N,2,20, 20250310,5480,5530,5530,5430,89959,492429870,00,0.00,N,3,0, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index 0d8d58c82752..5caf273a9e11 100644 --- a/000720/week/candle-week-42.csv +++ b/000720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35700,34550,36500,34250,3768328,134842725000,00,0.00,N,2,1000, 20250324,34700,33700,35500,33200,2865047,99080542400,00,0.00,N,2,500, 20250317,34200,32700,34450,31650,2617464,87786722575,00,0.00,N,2,1600, 20250310,32600,35650,36050,32250,5144647,173954148025,00,0.00,N,5,-3050, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 4eb8e7b2ad26..2a9385505788 100644 --- a/000760/week/candle-week-42.csv +++ b/000760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10090,10090,10630,9920,2852,29069550,00,0.00,N,5,-140, 20250324,10230,10320,10600,9800,2415,24700000,00,0.00,N,5,-90, 20250317,10320,10230,10790,10230,7161,75226360,00,0.00,N,5,-40, 20250310,10360,10330,10690,9800,2733,27782480,00,0.00,N,2,30, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index dfc555fc5020..34ff4460197f 100644 --- a/000810/week/candle-week-42.csv +++ b/000810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,353500,355500,367000,349000,302547,108045219250,00,0.00,N,5,-3500, 20250324,357000,390500,395000,352000,448043,163497407932,00,0.00,N,5,-33500, 20250317,390500,380500,405500,379500,349803,137518673500,00,0.00,N,2,13500, 20250310,377000,369000,398500,369000,436801,169325597250,00,0.00,N,2,4500, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index a7d99a134afc..aeae32035076 100644 --- a/000850/week/candle-week-42.csv +++ b/000850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27600,27000,28300,26600,25318,694149950,00,0.00,N,2,350, 20250324,27250,27250,28100,26700,19345,527820700,00,0.00,N,3,0, 20250317,27250,28450,28950,27150,25823,720344300,00,0.00,N,5,-1050, 20250310,28300,28550,29000,27950,9628,273076050,00,0.00,N,5,-200, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index 894bc2767edc..40a9ab394185 100644 --- a/000860/week/candle-week-42.csv +++ b/000860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23300,23100,23500,22500,39035,897006400,00,0.00,N,2,150, 20250324,23150,23850,25000,22900,67280,1593882650,00,0.00,N,5,-300, 20250317,23450,24400,24400,23450,22366,534489800,00,0.00,N,5,-650, 20250310,24100,24600,24850,23750,22276,541126100,00,0.00,N,5,-550, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index b2e9718f7b0b..68f58beb12f8 100644 --- a/000880/week/candle-week-42.csv +++ b/000880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42500,40150,47800,39700,4522588,198508727400,00,0.00,N,2,1150, 20250324,41350,41550,44150,40100,2361035,99353615225,00,0.00,N,5,-200, 20250317,41550,46800,51400,40900,4671322,214751800325,00,0.00,N,5,-4500, 20250310,46050,48550,54900,45100,9387056,464291695125,00,0.00,N,5,-1600, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index 67c91af14d1b..4471c92b4121 100644 --- a/000890/week/candle-week-42.csv +++ b/000890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,464,441,466,437,2746909,1238656173,00,0.00,N,2,19, 20250324,445,465,520,431,12555259,6143636063,00,0.00,N,5,-17, 20250317,462,436,480,432,2725231,1246394491,00,0.00,N,2,28, 20250310,434,441,442,425,1752651,757840241,00,0.00,N,5,-11, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index 31d45842d481..7bbed75a4006 100644 --- a/000910/week/candle-week-42.csv +++ b/000910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5400,5070,5670,4780,9939707,53456596319,00,0.00,N,2,435, 20250324,4965,5090,5290,4960,1160643,5941025168,00,0.00,N,5,-205, 20250317,5170,5360,5370,5110,1116622,5841491170,00,0.00,N,5,-190, 20250310,5360,5650,5760,5290,2029520,11156460505,00,0.00,N,5,-190, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index 7eddd32d96e9..f44e68f245fd 100644 --- a/000950/week/candle-week-42.csv +++ b/000950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19500,19020,19920,18840,6095,117721240,00,0.00,N,2,490, 20250324,19010,19260,19510,18970,8703,167965760,00,0.00,N,5,-250, 20250317,19260,19510,19510,19010,3098,59516230,00,0.00,N,5,-260, 20250310,19520,19200,19570,19000,4531,87270360,00,0.00,N,2,270, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index aab46f499eb5..51286a520312 100644 --- a/000970/week/candle-week-42.csv +++ b/000970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6200,6200,6250,6110,60713,375106805,00,0.00,N,2,10, 20250324,6190,6240,6290,6010,137871,854755140,00,0.00,N,5,-30, 20250317,6220,6270,6330,6190,105677,661720805,00,0.00,N,5,-20, 20250310,6240,6270,6330,6170,82695,515117225,00,0.00,N,5,-90, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index c31304e56071..6c7bf5f4151b 100644 --- a/000990/week/candle-week-42.csv +++ b/000990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,41500,42950,44950,41000,755759,32468431075,00,0.00,N,5,-2500, 20250324,44000,49250,49250,43050,1283316,58545820700,00,0.00,N,5,-5000, 20250317,49000,45000,50400,45000,2541608,122635914575,00,0.00,N,2,4300, 20250310,44700,41400,47150,41350,1731340,78020934725,00,0.00,N,2,3100, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index 16d5e8b83c36..ad6fb7253d12 100644 --- a/001000/week/candle-week-42.csv +++ b/001000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1480,1113,2095,1101,19691520,31324296996,00,0.00,N,2,444, 20250324,1036,854,1255,810,8483513,9039514165,00,0.00,N,2,179, 20250317,857,915,915,855,550947,481497216,00,0.00,N,5,-55, 20250310,912,897,1135,862,6740529,6845163505,00,0.00,N,2,7, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index c235bf3e2350..7bd28fc3244d 100644 --- a/001020/week/candle-week-42.csv +++ b/001020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,720,700,737,677,142753,101406520,00,0.00,N,2,23, 20250324,697,708,720,688,93055,65330976,00,0.00,N,5,-11, 20250317,708,694,729,692,99434,69657835,00,0.00,N,2,14, 20250310,694,711,717,675,324931,225058636,00,0.00,N,5,-17, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index f493914b1385..d43e9d7aa9ff 100644 --- a/001040/week/candle-week-42.csv +++ b/001040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,131100,115500,133700,113500,1092191,136571631200,00,0.00,N,2,13200, 20250324,117900,126900,128400,117900,534914,66237048050,00,0.00,N,5,-10200, 20250317,128100,127800,137700,122900,1742526,226905328450,00,0.00,N,2,300, 20250310,127800,102500,134400,102500,1232442,145699219250,00,0.00,N,2,25300, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index 6f747fdb3d0b..6d688de71997 100644 --- a/001060/week/candle-week-42.csv +++ b/001060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21050,20850,21500,20500,187377,3930488600,00,0.00,N,5,-50, 20250324,21100,21750,22850,20700,566735,12348403500,00,0.00,N,5,-800, 20250317,21900,22100,22200,21700,259364,5682920350,00,0.00,N,5,-250, 20250310,22150,22000,22200,21350,330688,7226246700,00,0.00,N,2,200, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index 6686275cfe0e..ea457e699e4a 100644 --- a/001070/week/candle-week-42.csv +++ b/001070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5090,5120,5190,4990,18923,96435660,00,0.00,N,5,-50, 20250324,5140,5230,5280,5070,24926,129078495,00,0.00,N,5,-90, 20250317,5230,5300,5350,5100,28883,149946495,00,0.00,N,5,-30, 20250310,5260,5230,5420,5150,36239,190484345,00,0.00,N,2,30, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index 87e29e75039b..e1885e34210e 100644 --- a/001080/week/candle-week-42.csv +++ b/001080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30000,26850,30500,26850,11821,344517650,00,0.00,N,2,2300, 20250324,27700,26050,30000,26050,11609,331040925,00,0.00,N,2,1650, 20250317,26050,25150,26700,24400,11225,286502000,00,0.00,N,2,700, 20250310,25350,26000,27300,25300,2759,71756700,00,0.00,N,5,-650, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index fb2cf68a8479..12bf87b449bb 100644 --- a/001120/week/candle-week-42.csv +++ b/001120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25200,25100,25450,24200,577834,14475509925,00,0.00,N,5,-100, 20250324,25300,25600,26150,25250,558129,14366812575,00,0.00,N,5,-500, 20250317,25800,25650,26100,25450,578062,14929833000,00,0.00,N,2,250, 20250310,25550,26450,26500,25200,1099579,28434965300,00,0.00,N,5,-1000, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index f43ff5af3d86..08526eaab8f3 100644 --- a/001130/week/candle-week-42.csv +++ b/001130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,128200,128600,130000,127100,6194,796990550,00,0.00,N,5,-400, 20250324,128600,127200,131300,127100,8562,1099369450,00,0.00,N,2,700, 20250317,127900,130000,131500,127900,10180,1309518650,00,0.00,N,5,-1600, 20250310,129500,131300,131900,127800,5844,756699350,00,0.00,N,5,-1800, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index b8a4657cc491..10319ffe7e65 100644 --- a/001140/week/candle-week-42.csv +++ b/001140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250324,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250317,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250310,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index 4c1a6f31ca54..ad64cadbdac3 100644 --- a/001200/week/candle-week-42.csv +++ b/001200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2340,2420,2420,2260,1752774,4097263312,00,0.00,N,5,-105, 20250324,2445,2605,2645,2425,2220324,5672155224,00,0.00,N,5,-155, 20250317,2600,2570,2630,2535,1856951,4817366955,00,0.00,N,2,35, 20250310,2565,2590,2695,2545,2074104,5378757509,00,0.00,N,5,-25, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index 6f115ce98cf5..bf3c2c1f50d2 100644 --- a/001210/week/candle-week-42.csv +++ b/001210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,699,642,709,630,852412,577315498,00,0.00,N,2,57, 20250324,642,654,668,624,616214,392581781,00,0.00,N,5,-12, 20250317,654,700,721,628,866713,586071910,00,0.00,N,5,-47, 20250310,701,705,709,660,545379,372192341,00,0.00,N,2,3, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index f30b4a7f7007..cf4d4020f0bd 100644 --- a/001230/week/candle-week-42.csv +++ b/001230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6870,7140,7140,6700,195834,1359764865,00,0.00,N,5,-270, 20250324,7140,7650,7660,7070,229401,1692244875,00,0.00,N,5,-510, 20250317,7650,7620,7750,7560,83922,643062295,00,0.00,N,2,30, 20250310,7620,7810,7820,7520,122145,934461805,00,0.00,N,5,-170, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index 232dcb0070b5..2e10491c2314 100644 --- a/001250/week/candle-week-42.csv +++ b/001250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2560,2615,2615,2475,4031108,10248206700,00,0.00,N,5,-80, 20250324,2640,2920,3200,2595,40654075,119120900259,00,0.00,N,5,-295, 20250317,2935,2615,3175,2555,38275811,112042469251,00,0.00,N,2,320, 20250310,2615,2715,2765,2580,2439127,6479872126,00,0.00,N,5,-105, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index c629b9b86305..063ab87015fd 100644 --- a/001260/week/candle-week-42.csv +++ b/001260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7680,7590,7840,7250,121275,910755120,00,0.00,N,2,90, 20250324,7590,7900,8000,7580,87663,681016165,00,0.00,N,5,-300, 20250317,7890,8320,8370,7790,115400,935459375,00,0.00,N,5,-340, 20250310,8230,8130,8500,7890,90162,738297625,00,0.00,N,5,-10, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index 76cac573b96f..a53903ec57dd 100644 --- a/001270/week/candle-week-42.csv +++ b/001270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25700,27000,27000,25150,17789,460521250,00,0.00,N,5,-1300, 20250324,27000,26850,27350,26650,5570,150119525,00,0.00,N,2,50, 20250317,26950,26750,27450,26700,12922,348831475,00,0.00,N,2,150, 20250310,26800,27200,27450,26700,5214,140486375,00,0.00,N,5,-50, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index 457363eb140f..308408eea5d2 100644 --- a/001290/week/candle-week-42.csv +++ b/001290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,414,423,430,412,610858,255818938,00,0.00,N,5,-9, 20250324,423,424,436,417,475498,201518052,00,0.00,N,3,0, 20250317,423,417,430,415,584181,246689876,00,0.00,N,2,3, 20250310,420,411,438,408,1398697,584188488,00,0.00,N,2,10, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index 26aa780a46e9..82bf019fd4fa 100644 --- a/001340/week/candle-week-42.csv +++ b/001340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5960,6110,6190,5670,509364,3035546185,00,0.00,N,5,-270, 20250324,6230,6820,6840,6000,943790,6110958125,00,0.00,N,5,-610, 20250317,6840,7000,7090,6650,743081,5099635165,00,0.00,N,5,-60, 20250310,6900,6880,6980,6580,652361,4419890825,00,0.00,N,5,-90, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index f96fd70089ec..7f9de843d290 100644 --- a/001360/week/candle-week-42.csv +++ b/001360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1467,1530,1550,1434,1235299,1816742020,00,0.00,N,5,-38, 20250324,1505,1582,1688,1492,2234515,3594688146,00,0.00,N,5,-70, 20250317,1575,1577,1603,1548,1292143,2031357923,00,0.00,N,5,-2, 20250310,1577,1636,1636,1545,1381188,2180331226,00,0.00,N,5,-64, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index 3fd48f5721c7..75d8ea6f25c0 100644 --- a/001380/week/candle-week-42.csv +++ b/001380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2300,2220,2335,2060,7835786,17334512160,00,0.00,N,2,55, 20250324,2245,3250,3790,2205,40322822,126516274305,00,0.00,N,5,-1040, 20250317,3285,3030,3575,2990,10632577,35883099658,00,0.00,N,2,290, 20250310,2995,2895,3075,2855,3310699,9898335725,00,0.00,N,2,160, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index 065dbad24f5d..7fb76838f635 100644 --- a/001390/week/candle-week-42.csv +++ b/001390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3570,3730,3775,3470,591023,2127362735,00,0.00,N,5,-210, 20250324,3780,3810,3995,3690,1061995,4064926025,00,0.00,N,5,-20, 20250317,3800,3905,3960,3800,633865,2452533369,00,0.00,N,5,-100, 20250310,3900,3980,4085,3835,722277,2822039561,00,0.00,N,5,-125, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index b9a80e87e28d..fbb49ec5a3a5 100644 --- a/001420/week/candle-week-42.csv +++ b/001420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3690,3280,3720,3255,30511,104236330,00,0.00,N,2,410, 20250324,3280,3315,3345,3220,9626,31796110,00,0.00,N,5,-20, 20250317,3300,3470,3600,3255,13177,44275505,00,0.00,N,5,-210, 20250310,3510,3630,3670,3445,9012,31955680,00,0.00,N,5,-160, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index 4a5317ba0abe..4424fc5c82df 100644 --- a/001430/week/candle-week-42.csv +++ b/001430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16900,17610,17870,16500,388797,6656558805,00,0.00,N,5,-1130, 20250324,18030,19570,20150,17610,504919,9613822320,00,0.00,N,5,-1530, 20250317,19560,20050,20500,19270,420792,8373441280,00,0.00,N,5,-490, 20250310,20050,21100,21300,19990,462090,9512690380,00,0.00,N,5,-1000, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index 2bebdfd7386d..9551137c8552 100644 --- a/001440/week/candle-week-42.csv +++ b/001440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11210,11550,11690,10710,3250556,36614279385,00,0.00,N,5,-740, 20250324,11950,12410,12770,11880,2946359,36592540880,00,0.00,N,5,-560, 20250317,12510,13150,13280,12230,8440689,108148683740,00,0.00,N,5,-500, 20250310,13010,12290,13560,11590,16325627,207787345225,00,0.00,N,2,720, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 22b5023551c5..692e84caf6f8 100644 --- a/001450/week/candle-week-42.csv +++ b/001450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21400,21850,22500,21050,1109765,24116571950,00,0.00,N,5,-600, 20250324,22000,22950,23200,21950,1084571,24612182450,00,0.00,N,5,-950, 20250317,22950,23100,23650,22800,1287985,29812270800,00,0.00,N,3,0, 20250310,22950,22400,25400,22200,2896556,68693381700,00,0.00,N,2,450, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index 466d189be8f9..1861ad996c30 100644 --- a/001460/week/candle-week-42.csv +++ b/001460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26500,27000,27500,26100,4499,119851350,00,0.00,N,5,-550, 20250324,27050,26500,27200,26450,2719,72666300,00,0.00,N,2,150, 20250317,26900,27250,27450,26650,2087,56567275,00,0.00,N,5,-250, 20250310,27150,27050,27300,26350,10567,282438475,00,0.00,N,2,150, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index 2ef9f2770818..7562f4a03af4 100644 --- a/001470/week/candle-week-42.csv +++ b/001470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,347,354,383,344,8633723,3104576880,00,0.00,N,5,-11, 20250324,358,405,433,350,40729387,15987845584,00,0.00,N,5,-46, 20250317,404,449,466,393,61347115,26618617907,00,0.00,N,5,-47, 20250310,451,522,590,448,157843383,79960349268,00,0.00,N,5,-192, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index 36be9c621f76..3a14e0385e1a 100644 --- a/001500/week/candle-week-42.csv +++ b/001500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5490,5680,5680,5330,1104326,6092365725,00,0.00,N,5,-210, 20250324,5700,5760,5890,5660,1480298,8566100310,00,0.00,N,5,-60, 20250317,5760,5840,5930,5740,3587737,20881364955,00,0.00,N,5,-460, 20250310,6220,6250,6340,6140,330604,2056502070,00,0.00,N,5,-30, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index 437c87242eae..e85dbde133da 100644 --- a/001510/week/candle-week-42.csv +++ b/001510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,447,455,457,441,2611684,1171337829,00,0.00,N,5,-9, 20250324,456,465,468,455,2495622,1152662649,00,0.00,N,5,-9, 20250317,465,469,473,464,2308861,1081655341,00,0.00,N,5,-3, 20250310,468,471,471,462,2385526,1111725940,00,0.00,N,5,-3, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index c388fa02e244..da628d2e1250 100644 --- a/001520/week/candle-week-42.csv +++ b/001520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,542,551,570,512,2624689,1416739514,00,0.00,N,5,-9, 20250324,551,593,599,547,1887970,1076325518,00,0.00,N,5,-41, 20250317,592,628,628,583,2584631,1559849106,00,0.00,N,5,-23, 20250310,615,645,656,607,1909176,1185922566,00,0.00,N,5,-31, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index efbeb8b913a2..7ff56d83384e 100644 --- a/001530/week/candle-week-42.csv +++ b/001530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,44850,48000,48000,43000,359330,16476282775,00,0.00,N,5,-3350, 20250324,48200,45700,48750,42950,446330,20506173000,00,0.00,N,2,3150, 20250317,45050,45800,46650,43700,845621,38173182475,00,0.00,N,5,-750, 20250310,45800,45750,46500,43500,202996,9190897600,00,0.00,N,2,50, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 6859d425797a..33d3f8ecabee 100644 --- a/001540/week/candle-week-42.csv +++ b/001540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6510,6640,6640,6230,194612,1254272555,00,0.00,N,5,-80, 20250324,6590,6600,6790,6550,105172,700039815,00,0.00,N,5,-30, 20250317,6620,6560,7250,6510,535865,3701223410,00,0.00,N,2,60, 20250310,6560,6540,6590,6410,51744,335606095,00,0.00,N,2,20, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index 618c893a8410..54db4a7aeffa 100644 --- a/001550/week/candle-week-42.csv +++ b/001550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10450,11150,11640,9740,415587,4396043985,00,0.00,N,5,-780, 20250324,11230,10410,13350,10190,2561413,31074178390,00,0.00,N,2,810, 20250317,10420,10400,10490,10300,20692,214910380,00,0.00,N,5,-20, 20250310,10440,10480,10500,10180,26097,269879460,00,0.00,N,5,-40, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index 56e365d4664f..6a3d52468256 100644 --- a/001560/week/candle-week-42.csv +++ b/001560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8830,8600,8910,8280,16085,136978820,00,0.00,N,2,230, 20250324,8600,8810,9010,8280,26853,230122970,00,0.00,N,5,-120, 20250317,8720,8990,9140,8650,41545,367386225,00,0.00,N,5,-270, 20250310,8990,9590,9700,8900,32110,294617970,00,0.00,N,5,-550, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index 8527a14f07dd..3492cfde8bd9 100644 --- a/001570/week/candle-week-42.csv +++ b/001570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250324,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250317,9900,13420,13640,9790,14539557,165767946235,00,0.00,N,5,-3530, 20250310,13430,13060,15490,11420,22719271,307157394070,00,0.00,N,2,370, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index b982ff745f93..80fa99760c31 100644 --- a/001620/week/candle-week-42.csv +++ b/001620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,487,485,493,475,173059,83618220,00,0.00,N,2,1, 20250324,486,496,496,473,350067,170042305,00,0.00,N,5,-5, 20250317,491,485,499,484,147728,72221412,00,0.00,N,2,1, 20250310,490,484,497,477,236371,114083255,00,0.00,N,2,5, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index 9ef0c83f3655..63976772ecd7 100644 --- a/001630/week/candle-week-42.csv +++ b/001630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,44300,43950,45300,42900,25676,1128586325,00,0.00,N,2,350, 20250324,43950,43650,44550,42850,17692,770040250,00,0.00,N,2,750, 20250317,43200,43450,44900,43050,28048,1216880850,00,0.00,N,2,50, 20250310,43150,45050,45050,43100,20414,888752125,00,0.00,N,5,-1550, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index 854e3edd7305..0e64109d7b37 100644 --- a/001680/week/candle-week-42.csv +++ b/001680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22850,23300,24500,22150,928893,21393797550,00,0.00,N,5,-650, 20250324,23500,25650,26100,23000,668375,16337482100,00,0.00,N,5,-2000, 20250317,25500,24700,25900,24250,677628,16886678325,00,0.00,N,2,1100, 20250310,24400,24600,25050,24200,712644,17556470200,00,0.00,N,5,-200, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index 05f45150f8d7..3e12fd59246c 100644 --- a/001720/week/candle-week-42.csv +++ b/001720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,74000,76000,77700,72800,44164,3278707950,00,0.00,N,5,-3800, 20250324,77800,80800,82700,75300,56735,4505506850,00,0.00,N,5,-3000, 20250317,80800,78000,81200,76400,56303,4445107850,00,0.00,N,2,1200, 20250310,79600,84200,84400,78800,52647,4223174950,00,0.00,N,5,-4600, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index 47d7f9c81373..a086e43aa3ff 100644 --- a/001740/week/candle-week-42.csv +++ b/001740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4080,4190,4210,3950,1870431,7641989673,00,0.00,N,5,-330, 20250324,4410,4385,4430,4310,1012482,4436835391,00,0.00,N,2,15, 20250317,4395,4320,4465,4315,1156088,5095365615,00,0.00,N,2,90, 20250310,4305,4380,4420,4250,1172254,5060346251,00,0.00,N,5,-75, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index 0ab4d8f629de..ddb81f072b63 100644 --- a/001750/week/candle-week-42.csv +++ b/001750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12010,11640,12630,11550,114764,1367908575,00,0.00,N,2,190, 20250324,11820,12150,12300,11800,107163,1291379225,00,0.00,N,5,-290, 20250317,12110,11730,12520,11730,176401,2143932455,00,0.00,N,2,600, 20250310,11510,12050,12350,11300,191114,2248341130,00,0.00,N,5,-540, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index 938470f87f5d..4e589076bb96 100644 --- a/001770/week/candle-week-42.csv +++ b/001770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15010,14090,15250,14090,9543,142483790,00,0.00,N,2,50, 20250324,14960,14900,15010,14800,6825,101824890,00,0.00,N,2,60, 20250317,14900,14760,15010,14540,8032,118697740,00,0.00,N,2,140, 20250310,14760,15000,15040,14660,5775,86128925,00,0.00,N,5,-240, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index deadabe360a8..29172dbed385 100644 --- a/001780/week/candle-week-42.csv +++ b/001780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2090,2045,2325,1908,7269365,15763105273,00,0.00,N,2,5, 20250324,2085,2225,2230,2075,1066383,2309956934,00,0.00,N,5,-140, 20250317,2225,2220,2315,2185,1794072,4044213403,00,0.00,N,2,15, 20250310,2210,2225,2290,2110,2186824,4840637930,00,0.00,N,5,-35, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index 08a9fd08aef8..dc42235ca6ed 100644 --- a/001790/week/candle-week-42.csv +++ b/001790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2785,2740,2785,2680,326256,893858432,00,0.00,N,2,50, 20250324,2735,2940,2940,2715,484511,1369007819,00,0.00,N,5,-205, 20250317,2940,2740,2950,2725,2458849,7029309399,00,0.00,N,2,220, 20250310,2720,2685,2725,2665,597824,1610776918,00,0.00,N,2,55, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index 0e44130816ec..f502869dee5c 100644 --- a/001800/week/candle-week-42.csv +++ b/001800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16340,15880,16740,15680,826652,13448405990,00,0.00,N,2,220, 20250324,16120,15790,16280,15700,517236,8290527420,00,0.00,N,2,330, 20250317,15790,15170,16420,15120,1182158,18645785765,00,0.00,N,2,670, 20250310,15120,15220,15370,15000,459033,6938609535,00,0.00,N,5,-120, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index a6e1acabff12..b6ec62f3c25d 100644 --- a/001810/week/candle-week-42.csv +++ b/001810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1492,1464,1500,1374,128834,187643389,00,0.00,N,2,28, 20250324,1464,1428,1493,1426,85050,123341098,00,0.00,N,2,36, 20250317,1428,1426,1464,1412,51107,73692326,00,0.00,N,2,2, 20250310,1426,1470,1480,1345,73883,105238906,00,0.00,N,5,-35, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index 4813f8fd2e92..8449e5863a9c 100644 --- a/001820/week/candle-week-42.csv +++ b/001820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24350,25100,25750,23850,124037,3083464000,00,0.00,N,5,-1750, 20250324,26100,28200,28400,25950,164621,4461081450,00,0.00,N,5,-2500, 20250317,28600,28100,28600,27400,183643,5141879000,00,0.00,N,2,550, 20250310,28050,27800,28500,26200,161952,4465318025,00,0.00,N,2,50, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index 249bc26d4d50..af087f726d1b 100644 --- a/001840/week/candle-week-42.csv +++ b/001840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1616,1600,1774,1400,2045485,3358292182,00,0.00,N,2,128, 20250324,1488,1501,1823,1300,5904030,9433541342,00,0.00,N,5,-160, 20250317,1648,1857,1925,1410,1140303,1834587103,00,0.00,N,5,-205, 20250310,1853,1930,1984,1842,266082,504906764,00,0.00,N,5,-117, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index 080ecf777393..024fda12360a 100644 --- a/001940/week/candle-week-42.csv +++ b/001940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19760,19400,19760,19130,40190,776851675,00,0.00,N,2,390, 20250324,19370,19740,19880,19270,31181,608939960,00,0.00,N,5,-370, 20250317,19740,19960,19960,19510,32102,632052125,00,0.00,N,5,-100, 20250310,19840,19580,20100,19500,79178,1560037920,00,0.00,N,2,270, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index 8bcc2dc32c75..1c75f9e7a4ac 100644 --- a/002020/week/candle-week-42.csv +++ b/002020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21350,22100,22150,19940,523028,10989179735,00,0.00,N,5,-1200, 20250324,22550,26100,26100,22000,894760,21424739175,00,0.00,N,5,-3250, 20250317,25800,25300,31000,24600,3079187,82686449875,00,0.00,N,2,850, 20250310,24950,18600,26900,18100,1997987,45836952245,00,0.00,N,2,6350, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index de45c1b8e8a8..ab1d6df48209 100644 --- a/002030/week/candle-week-42.csv +++ b/002030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,261500,261000,261500,252500,8388,2153608250,00,0.00,N,5,-500, 20250324,262000,269500,269500,257000,6857,1795351000,00,0.00,N,5,-6000, 20250317,268000,266500,269000,261000,6599,1745221250,00,0.00,N,2,1500, 20250310,266500,260000,269000,256000,5756,1510838750,00,0.00,N,2,6500, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index fc61c8974bbd..82cc709dfb05 100644 --- a/002070/week/candle-week-42.csv +++ b/002070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1020,780,1303,750,45513281,54073640329,00,0.00,N,2,240, 20250324,780,778,830,774,1071596,858278502,00,0.00,N,2,2, 20250317,778,784,794,775,558323,437266074,00,0.00,N,5,-5, 20250310,783,836,864,765,1285956,1019397258,00,0.00,N,5,-53, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index c7355c26d848..df381159c90a 100644 --- a/002100/week/candle-week-42.csv +++ b/002100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8790,8990,9100,8670,259090,2282868200,00,0.00,N,5,-220, 20250324,9010,9220,9770,8970,1295580,12135555145,00,0.00,N,5,-190, 20250317,9200,9110,9270,9110,66258,610150110,00,0.00,N,2,90, 20250310,9110,9070,9150,8990,37824,343189555,00,0.00,N,2,40, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index 0ba4164bc9d6..7685445916ad 100644 --- a/002140/week/candle-week-42.csv +++ b/002140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2830,2670,2830,2610,1232397,3353295658,00,0.00,N,2,155, 20250324,2675,2690,2780,2620,975510,2634413388,00,0.00,N,5,-40, 20250317,2715,2780,2830,2660,938393,2596129230,00,0.00,N,5,-75, 20250310,2790,2915,3280,2770,13366833,41165785836,00,0.00,N,5,-105, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index 26d1da612e91..fd9695c62e16 100644 --- a/002150/week/candle-week-42.csv +++ b/002150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6550,6460,6600,6310,130825,842680080,00,0.00,N,2,70, 20250324,6480,6600,6870,6430,145344,952605620,00,0.00,N,5,-80, 20250317,6560,6630,6760,6550,103922,690254460,00,0.00,N,5,-100, 20250310,6660,6690,6750,6480,107225,709060620,00,0.00,N,5,-30, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index 3b886f846800..c14b8191d39c 100644 --- a/002170/week/candle-week-42.csv +++ b/002170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47200,47000,47950,46600,17841,842120150,00,0.00,N,5,-200, 20250324,47400,48050,48750,47050,8823,421080675,00,0.00,N,5,-450, 20250317,47850,47100,48850,46900,20509,988776700,00,0.00,N,2,750, 20250310,47100,46550,47450,46400,3236,151520650,00,0.00,N,2,600, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index 1b5a2811e5ee..46e0547da862 100644 --- a/002200/week/candle-week-42.csv +++ b/002200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2715,2665,2715,2610,212924,564184455,00,0.00,N,5,-20, 20250324,2735,2735,2765,2670,156787,426448489,00,0.00,N,3,0, 20250317,2735,2755,2795,2710,175841,481595730,00,0.00,N,5,-10, 20250310,2745,2715,2760,2690,211441,577770173,00,0.00,N,2,15, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index a6990560c657..1db3b226cd75 100644 --- a/002210/week/candle-week-42.csv +++ b/002210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3815,3620,3880,3615,188845,710953067,00,0.00,N,2,20, 20250324,3795,3840,3840,3685,172004,648600304,00,0.00,N,5,-45, 20250317,3840,3860,3910,3815,111412,429636653,00,0.00,N,5,-75, 20250310,3915,3800,3945,3735,183285,701825358,00,0.00,N,2,115, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index da8c0d98e77e..bc5f87f00819 100644 --- a/002220/week/candle-week-42.csv +++ b/002220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1860,1846,1868,1789,48280,88799486,00,0.00,N,2,13, 20250324,1847,1865,1912,1845,91588,172356149,00,0.00,N,5,-18, 20250317,1865,1865,1940,1849,50701,95608412,00,0.00,N,2,10, 20250310,1855,1889,1908,1830,34534,64569306,00,0.00,N,5,-23, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index 8f890c68cdab..69b5052b33c8 100644 --- a/002230/week/candle-week-42.csv +++ b/002230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3895,3960,3965,3800,31698,121952717,00,0.00,N,5,-65, 20250324,3960,3900,3980,3875,23107,90997647,00,0.00,N,2,60, 20250317,3900,3820,3930,3820,11346,44178802,00,0.00,N,2,35, 20250310,3865,3865,3930,3800,11666,45071079,00,0.00,N,5,-45, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index 1885c066a777..210f131ae5f5 100644 --- a/002240/week/candle-week-42.csv +++ b/002240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16630,17190,17190,16300,65963,1104154330,00,0.00,N,5,-560, 20250324,17190,17600,17670,17100,47084,816195410,00,0.00,N,5,-320, 20250317,17510,18010,18160,17510,79085,1396485800,00,0.00,N,5,-260, 20250310,17770,19100,19470,17630,125005,2283285720,00,0.00,N,5,-900, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index 52e40ef6f5b8..a975e8a52e1c 100644 --- a/002290/week/candle-week-42.csv +++ b/002290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4100,3695,4105,3650,960617,3743550344,00,0.00,N,2,360, 20250324,3740,3940,3940,3650,321390,1206795608,00,0.00,N,5,-180, 20250317,3920,3920,4020,3850,168746,661314920,00,0.00,N,3,0, 20250310,3920,3860,3965,3645,313859,1197201572,00,0.00,N,2,120, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index 66b8bc3bb211..7aa85a67a964 100644 --- a/002310/week/candle-week-42.csv +++ b/002310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6710,6710,6820,6510,792244,5254390135,00,0.00,N,5,-120, 20250324,6830,7250,7270,6710,1624119,11243281920,00,0.00,N,5,-420, 20250317,7250,7180,7440,7180,947995,6887696055,00,0.00,N,2,40, 20250310,7210,7320,7330,7110,1203658,8659177505,00,0.00,N,5,-110, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index f9bdfa0240c0..9d5a7dac2f99 100644 --- a/002320/week/candle-week-42.csv +++ b/002320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19150,19350,19510,18890,76455,1465766195,00,0.00,N,5,-150, 20250324,19300,19720,19740,19230,77928,1511207590,00,0.00,N,5,-420, 20250317,19720,19410,19720,19400,86882,1697083650,00,0.00,N,2,320, 20250310,19400,19510,19620,18400,59045,1147618455,00,0.00,N,5,-110, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index 8e206a0d1d9e..0bc966a943c7 100644 --- a/002350/week/candle-week-42.csv +++ b/002350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5210,5310,5540,5150,636049,3393261760,00,0.00,N,5,-210, 20250324,5420,5450,5710,5390,843018,4663781785,00,0.00,N,5,-20, 20250317,5440,5360,5530,5330,605710,3292635175,00,0.00,N,2,80, 20250310,5360,5310,5410,5250,544428,2895786960,00,0.00,N,2,50, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index 38871eaca318..ed6647e47fa6 100644 --- a/002360/week/candle-week-42.csv +++ b/002360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,448,450,470,438,1656780,743964486,00,0.00,N,5,-6, 20250324,454,461,474,440,1875857,851995740,00,0.00,N,5,-5, 20250317,459,488,488,456,1263927,591338020,00,0.00,N,5,-23, 20250310,482,486,495,470,845028,405878613,00,0.00,N,5,-4, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index 5faedc1fbc07..3050bfd7ba3d 100644 --- a/002380/week/candle-week-42.csv +++ b/002380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,256500,263000,266000,251000,95121,24581652000,00,0.00,N,5,-8000, 20250324,264500,276000,284500,264000,85469,23465153000,00,0.00,N,5,-10000, 20250317,274500,286000,289500,274000,103173,28976750500,00,0.00,N,5,-9500, 20250310,284000,271000,286000,271000,225549,63263410000,00,0.00,N,2,12000, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 7d6676a0dc3f..0dc9b478d44c 100644 --- a/002390/week/candle-week-42.csv +++ b/002390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11260,11100,11490,10960,65122,726814160,00,0.00,N,2,60, 20250324,11200,11230,11800,11120,93102,1061491565,00,0.00,N,5,-90, 20250317,11290,11400,11420,11090,67888,764417360,00,0.00,N,5,-140, 20250310,11430,11310,11540,11060,76195,857467565,00,0.00,N,2,170, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index 90ceff54566d..518cf76f6d79 100644 --- a/002410/week/candle-week-42.csv +++ b/002410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250324,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250317,1935,2045,2375,1933,8384542,18068697277,00,0.00,N,5,-110, 20250310,2045,2895,2895,1950,11711559,26947225106,00,0.00,N,5,-850, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index 55b78a71674e..b49cc80ecba4 100644 --- a/002420/week/candle-week-42.csv +++ b/002420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4905,4995,5120,4895,15579,77207520,00,0.00,N,5,-90, 20250324,4995,4970,5160,4900,11450,57178360,00,0.00,N,2,45, 20250317,4950,5130,5180,4840,12329,61870930,00,0.00,N,5,-180, 20250310,5130,5150,5280,5070,12116,62057910,00,0.00,N,5,-20, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index 423a21893ead..2bc35d012db4 100644 --- a/002450/week/candle-week-42.csv +++ b/002450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1229,1125,1236,1113,2177710,2563702600,00,0.00,N,2,104, 20250324,1125,1170,1174,1122,675548,772390640,00,0.00,N,5,-45, 20250317,1170,1161,1195,1148,504163,590818427,00,0.00,N,2,6, 20250310,1164,1162,1200,1100,955107,1093075120,00,0.00,N,2,2, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index fdd9bcf7328f..36294ac50702 100644 --- a/002460/week/candle-week-42.csv +++ b/002460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9460,9540,9740,9300,109266,1036611890,00,0.00,N,5,-80, 20250324,9540,9500,9840,9460,87357,841887945,00,0.00,N,3,0, 20250317,9540,9680,9890,9340,80263,778437430,00,0.00,N,5,-160, 20250310,9700,9350,9810,9300,95776,913800905,00,0.00,N,2,350, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index daf465291929..603eada20f4c 100644 --- a/002600/week/candle-week-42.csv +++ b/002600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,161500,165000,165500,161500,75,12221100,00,0.00,N,5,-4000, 20250324,165500,165900,166300,164000,26,4297900,00,0.00,N,2,1000, 20250317,164500,165200,166100,163200,77,12605500,00,0.00,N,5,-900, 20250310,165400,163000,166000,162500,57,9343500,00,0.00,N,2,2000, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index f6a59c30d9d4..eddfade1189f 100644 --- a/002620/week/candle-week-42.csv +++ b/002620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7890,7980,9810,7660,1836945,16156146525,00,0.00,N,2,60, 20250324,7830,7570,9100,7520,1290008,10671642050,00,0.00,N,2,230, 20250317,7600,7340,9250,7280,1862747,16008851145,00,0.00,N,2,200, 20250310,7400,7320,7530,7190,8108,59248440,00,0.00,N,2,80, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index 0b53e3ec85c9..baaa928b865c 100644 --- a/002630/week/candle-week-42.csv +++ b/002630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1862,1561,2560,1415,288934076,613681643884,00,0.00,N,2,197, 20250324,1665,1340,1999,1200,105657061,176248953187,00,0.00,N,2,285, 20250317,1380,1485,1917,1357,97098723,166112331194,00,0.00,N,5,-126, 20250310,1506,1414,1536,1359,22178896,32156742689,00,0.00,N,5,-20, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index 62fa7f29b529..bdb38be9f3b0 100644 --- a/002680/week/candle-week-42.csv +++ b/002680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,768,753,775,735,218165,163666430,00,0.00,N,2,15, 20250324,753,790,815,730,439253,335433718,00,0.00,N,5,-40, 20250317,793,807,818,776,266164,211710119,00,0.00,N,5,-6, 20250310,799,752,844,744,493170,388001812,00,0.00,N,2,47, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index bcd0d43560bb..699ee196b336 100644 --- a/002690/week/candle-week-42.csv +++ b/002690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1201,1214,1234,1170,84492,100779121,00,0.00,N,5,-27, 20250324,1228,1217,1265,1205,49329,60124034,00,0.00,N,2,1, 20250317,1227,1258,1290,1220,96801,119817641,00,0.00,N,5,-27, 20250310,1254,1225,1260,1218,84288,104366188,00,0.00,N,2,29, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index 2f5e31167890..d621ad8719d5 100644 --- a/002700/week/candle-week-42.csv +++ b/002700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1484,1460,1499,1438,839453,1237527735,00,0.00,N,2,16, 20250324,1468,1499,1522,1450,1122448,1683066351,00,0.00,N,5,-31, 20250317,1499,1474,1512,1452,958987,1425478880,00,0.00,N,2,38, 20250310,1461,1505,1506,1441,901778,1329348683,00,0.00,N,5,-47, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index 5faba8ad8e32..46ca9ad301b9 100644 --- a/002710/week/candle-week-42.csv +++ b/002710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21250,22050,22500,19720,931682,19577528280,00,0.00,N,5,-1700, 20250324,22950,27700,27700,22900,591659,14757652350,00,0.00,N,5,-4150, 20250317,27100,27450,28100,26000,1074812,29197339625,00,0.00,N,5,-250, 20250310,27350,28650,30500,27100,1181609,33718465675,00,0.00,N,5,-1200, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index f5d7af0619c9..49df49b5a954 100644 --- a/002720/week/candle-week-42.csv +++ b/002720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4505,4520,4595,4360,371536,1658480979,00,0.00,N,5,-15, 20250324,4520,4600,4710,4510,354169,1635194613,00,0.00,N,5,-125, 20250317,4645,4820,4835,4560,404530,1894908211,00,0.00,N,5,-140, 20250310,4785,4900,4900,4715,351408,1689343831,00,0.00,N,5,-70, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index 33909181afe3..af8eb7b569a6 100644 --- a/002760/week/candle-week-42.csv +++ b/002760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1027,1020,1028,993,684372,689565828,00,0.00,N,2,8, 20250324,1019,1047,1061,1017,624380,647253589,00,0.00,N,5,-28, 20250317,1047,1074,1110,1042,1520060,1641630055,00,0.00,N,5,-30, 20250310,1077,1059,1193,1044,7352336,8176626046,00,0.00,N,2,17, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index 6adbfaef7aaf..dc558850b1ac 100644 --- a/002780/week/candle-week-42.csv +++ b/002780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,793,721,805,708,2887557,2186301634,00,0.00,N,2,67, 20250324,726,754,756,721,1233331,908396570,00,0.00,N,5,-28, 20250317,754,787,789,748,1231494,945356001,00,0.00,N,5,-30, 20250310,784,785,793,763,745594,579656134,00,0.00,N,5,-3, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index 3bb5f260693c..dd0024efa5ba 100644 --- a/002790/week/candle-week-42.csv +++ b/002790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20950,20350,21250,19650,859103,17595228605,00,0.00,N,2,450, 20250324,20500,21550,21650,20500,508324,10677701525,00,0.00,N,5,-900, 20250317,21400,21600,21900,21300,563314,12135506825,00,0.00,N,5,-50, 20250310,21450,22300,22300,21050,895815,19258702925,00,0.00,N,5,-900, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index 8813e34db452..485f14aa6665 100644 --- a/002800/week/candle-week-42.csv +++ b/002800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5340,5130,5500,5030,710066,3721899905,00,0.00,N,2,150, 20250324,5190,5120,5500,5070,489464,2564105390,00,0.00,N,2,70, 20250317,5120,5240,5280,5090,359560,1861324595,00,0.00,N,5,-110, 20250310,5230,5270,5490,5160,377720,2005437400,00,0.00,N,5,-70, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index cf7bbcc51ae8..81e3b8c85ef8 100644 --- a/002810/week/candle-week-42.csv +++ b/002810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13200,13430,13430,13100,45059,595902105,00,0.00,N,5,-380, 20250324,13580,13500,13730,13440,68864,933825795,00,0.00,N,2,80, 20250317,13500,13520,13570,13370,51652,696491840,00,0.00,N,5,-20, 20250310,13520,13470,13600,13210,77413,1036431170,00,0.00,N,2,50, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index f5a7b974c395..33fc9c96b218 100644 --- a/002820/week/candle-week-42.csv +++ b/002820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3010,2955,3080,2755,67685,197025953,00,0.00,N,2,45, 20250324,2965,2770,3040,2730,22675,65333480,00,0.00,N,2,195, 20250317,2770,2810,2890,2730,37367,103364070,00,0.00,N,5,-40, 20250310,2810,2835,2950,2785,34143,98100340,00,0.00,N,5,-30, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index b9bd2b3200b4..53bc9862b52e 100644 --- a/002840/week/candle-week-42.csv +++ b/002840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,178500,186300,186300,177800,14670,2691194500,00,0.00,N,5,-7800, 20250324,186300,181100,186500,181100,6611,1217105950,00,0.00,N,2,5300, 20250317,181000,181700,186800,179600,8449,1546281000,00,0.00,N,5,-700, 20250310,181700,180400,184000,178000,10404,1874242950,00,0.00,N,2,1300, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index cb94a3f98233..e7029522b0f6 100644 --- a/002870/week/candle-week-42.csv +++ b/002870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1233,1169,1285,1126,946953,1139292403,00,0.00,N,2,51, 20250324,1182,1306,1321,1164,1426686,1750406182,00,0.00,N,5,-124, 20250317,1306,1476,1577,1223,19574037,27532311039,00,0.00,N,5,-18, 20250310,1324,1138,1324,972,4713107,5828912185,00,0.00,N,2,186, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index 03d048684b7d..23621bd10f8c 100644 --- a/002880/week/candle-week-42.csv +++ b/002880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,951,1096,1115,906,4297908,4341390293,00,0.00,N,5,-209, 20250324,1160,927,1160,863,7965598,9048102220,00,0.00,N,2,237, 20250317,923,964,977,890,281989,263293896,00,0.00,N,5,-45, 20250310,968,989,1000,950,183492,178918639,00,0.00,N,5,-21, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index 1d2237f70827..1ace028ec408 100644 --- a/002900/week/candle-week-42.csv +++ b/002900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4400,4450,4700,4210,722842,3185954495,00,0.00,N,5,-150, 20250324,4550,4645,4880,4450,987669,4545804234,00,0.00,N,5,-95, 20250317,4645,4890,5050,4605,1019836,4945708313,00,0.00,N,5,-230, 20250310,4875,5170,5180,4860,1343398,6738416804,00,0.00,N,5,-285, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index 0170a53349b5..4e241443a5af 100644 --- a/002920/week/candle-week-42.csv +++ b/002920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1840,1808,1847,1781,110935,201486725,00,0.00,N,2,32, 20250324,1808,1830,1849,1806,96538,176576462,00,0.00,N,5,-23, 20250317,1831,1837,1871,1831,77086,141849875,00,0.00,N,5,-6, 20250310,1837,1845,1895,1832,114464,211204427,00,0.00,N,5,-23, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index b311c4d515ec..9749accf4cef 100644 --- a/002960/week/candle-week-42.csv +++ b/002960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,337000,333000,342000,327000,10658,3575537500,00,0.00,N,2,4000, 20250324,333000,319000,346000,316500,39281,13256610500,00,0.00,N,2,16500, 20250317,316500,309000,317000,308000,9785,3054410750,00,0.00,N,2,8500, 20250310,308000,309000,313000,307500,6615,2050634500,00,0.00,N,5,-1000, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index 21a6fdeec5b2..492645f649ca 100644 --- a/002990/week/candle-week-42.csv +++ b/002990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2625,2460,2685,2450,289438,738775659,00,0.00,N,2,75, 20250324,2550,2640,2670,2510,207290,535797474,00,0.00,N,5,-95, 20250317,2645,2545,2695,2530,315137,824749827,00,0.00,N,2,100, 20250310,2545,2550,2660,2445,389103,990178632,00,0.00,N,5,-5, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index 7086d5b6b6a3..2382e0850a06 100644 --- a/003000/week/candle-week-42.csv +++ b/003000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3800,3955,3995,3610,564747,2171946759,00,0.00,N,5,-100, 20250324,3900,4650,4675,3855,1476075,6162822615,00,0.00,N,5,-755, 20250317,4655,4620,4745,4550,466870,2164513716,00,0.00,N,2,35, 20250310,4620,4730,4870,4560,510989,2389269179,00,0.00,N,5,-95, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index 797018644b19..011e7c43c270 100644 --- a/003010/week/candle-week-42.csv +++ b/003010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4795,4775,4840,4590,208682,983845261,00,0.00,N,2,20, 20250324,4775,4970,5030,4755,250369,1224123930,00,0.00,N,5,-185, 20250317,4960,5190,5250,4925,261842,1330759150,00,0.00,N,5,-250, 20250310,5210,5380,5430,5140,283201,1497252800,00,0.00,N,5,-200, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index 05597be71fb5..4c3ed439cbc0 100644 --- a/003030/week/candle-week-42.csv +++ b/003030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,225500,225500,243500,217500,52037,12030196750,00,0.00,N,5,-6500, 20250324,232000,254500,256500,228000,75311,18035320000,00,0.00,N,5,-25000, 20250317,257000,267500,274500,245000,85190,21906218000,00,0.00,N,5,-11000, 20250310,268000,273000,291000,258000,177459,48867276250,00,0.00,N,5,-5000, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index 9f459f8f5b03..b420230ffa78 100644 --- a/003060/week/candle-week-42.csv +++ b/003060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,705,772,780,681,2994654,2133588233,00,0.00,N,5,-75, 20250324,780,800,832,771,2022151,1603704378,00,0.00,N,5,-20, 20250317,800,783,840,759,2907157,2329018366,00,0.00,N,2,17, 20250310,783,745,789,718,2214661,1663794097,00,0.00,N,2,24, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index f1174b9d92f6..12aa3c3e281d 100644 --- a/003070/week/candle-week-42.csv +++ b/003070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8600,8510,8770,8310,87004,741560330,00,0.00,N,2,90, 20250324,8510,8790,8960,8480,124949,1080044990,00,0.00,N,5,-280, 20250317,8790,9100,9100,8620,113831,1007762775,00,0.00,N,5,-300, 20250310,9090,9050,9090,8710,94266,839329525,00,0.00,N,2,70, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index a7eabf3cca7b..7223ca7417af 100644 --- a/003080/week/candle-week-42.csv +++ b/003080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2415,2430,2455,2405,39707,96082357,00,0.00,N,5,-15, 20250324,2430,2440,2495,2425,515726,1273016777,00,0.00,N,3,0, 20250317,2430,2450,2460,2420,80937,196963259,00,0.00,N,5,-20, 20250310,2450,2455,2480,2430,60358,148029534,00,0.00,N,5,-20, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index e66789cb433b..b055c015afc4 100644 --- a/003090/week/candle-week-42.csv +++ b/003090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18970,19230,19400,18110,129351,2419030490,00,0.00,N,5,-230, 20250324,19200,19480,20500,19180,88781,1756124620,00,0.00,N,5,-470, 20250317,19670,19580,20400,19420,130120,2590969620,00,0.00,N,2,240, 20250310,19430,19730,19950,19070,155113,3013566230,00,0.00,N,5,-310, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index 2dee68e3ad2c..d4c275900515 100644 --- a/003100/week/candle-week-42.csv +++ b/003100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15920,15990,16100,15590,33005,520665905,00,0.00,N,5,-110, 20250324,16030,16280,16420,15360,27725,447303740,00,0.00,N,5,-200, 20250317,16230,15800,16270,15710,47886,764993095,00,0.00,N,2,390, 20250310,15840,15790,16100,15480,36409,574045315,00,0.00,N,2,50, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index 2906176553eb..7496f300649a 100644 --- a/003120/week/candle-week-42.csv +++ b/003120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15100,15330,15330,14990,14591,220715760,00,0.00,N,5,-230, 20250324,15330,15230,15450,15120,10602,161266580,00,0.00,N,2,100, 20250317,15230,15350,15520,15210,9695,148172655,00,0.00,N,5,-120, 20250310,15350,15220,15420,15100,15680,238747105,00,0.00,N,2,50, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index 9ef78d58c8d3..502ea82e8817 100644 --- a/003160/week/candle-week-42.csv +++ b/003160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13820,13060,15080,12610,2857141,40235801135,00,0.00,N,2,170, 20250324,13650,14940,15370,13540,2676140,39082610240,00,0.00,N,5,-1290, 20250317,14940,13630,15830,13400,7704296,113300864735,00,0.00,N,2,1870, 20250310,13070,11550,13480,10870,4586674,56813331240,00,0.00,N,2,1430, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index db2580c32d5a..d0ed19aafc9a 100644 --- a/003200/week/candle-week-42.csv +++ b/003200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8200,7950,8270,7830,115866,936876795,00,0.00,N,2,230, 20250324,7970,8000,8190,7940,67918,546053055,00,0.00,N,5,-60, 20250317,8030,8070,8140,7840,110036,879167410,00,0.00,N,2,110, 20250310,7920,8170,8170,7730,113981,898256850,00,0.00,N,5,-250, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index 548c0db90b07..06d1e59b54a9 100644 --- a/003220/week/candle-week-42.csv +++ b/003220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13400,13650,13710,13080,220714,2961730265,00,0.00,N,5,-340, 20250324,13740,13980,14110,13740,278224,3861029450,00,0.00,N,5,-230, 20250317,13970,14100,14190,13970,323098,4534114520,00,0.00,N,5,-130, 20250310,14100,14020,15350,13930,1151829,16822568460,00,0.00,N,2,60, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index 6c498a3711c3..926d84ddfa18 100644 --- a/003230/week/candle-week-42.csv +++ b/003230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,800000,829000,886000,779000,374639,311721626000,00,0.00,N,5,-44000, 20250324,844000,910000,915000,823000,218384,188654341000,00,0.00,N,5,-73000, 20250317,917000,919000,958000,889000,270106,249140556000,00,0.00,N,3,0, 20250310,917000,905000,925000,865000,251241,224015234500,00,0.00,N,2,11000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index 5664c7ae755a..f371292c2787 100644 --- a/003240/week/candle-week-42.csv +++ b/003240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,665000,655000,676000,631000,2594,1713491000,00,0.00,N,5,-1000, +20250324,666000,753000,754000,666000,5375,3760485500,00,0.00,N,5,-87000, 20250317,753000,750000,757000,728000,3009,2228350500,00,0.00,N,2,3000, 20250310,750000,795000,816000,744000,8660,6701729000,00,0.00,N,5,-59000, 20250304,809000,717000,849000,713000,22319,17921592500,00,0.00,N,2,92000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index 12c434ea092e..4eb4269860ab 100644 --- a/003280/week/candle-week-42.csv +++ b/003280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1534,1603,1632,1495,5746399,9006426860,00,0.00,N,5,-99, +20250324,1633,1627,1897,1623,39965688,70984891974,00,0.00,N,2,6, 20250317,1627,1745,1769,1601,6269646,10530942905,00,0.00,N,5,-78, 20250310,1705,1776,1817,1683,6063960,10509524435,00,0.00,N,5,-70, 20250304,1775,1701,1842,1690,7806099,13979774353,00,0.00,N,2,57, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index 925f039989f7..88596230442c 100644 --- a/003300/week/candle-week-42.csv +++ b/003300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13840,13880,13880,13490,47748,654606625,00,0.00,N,5,-60, +20250324,13900,14000,14200,13780,140581,1961414920,00,0.00,N,5,-100, 20250317,14000,14120,14230,13950,44157,621895015,00,0.00,N,5,-120, 20250310,14120,14050,14170,13760,56087,783570955,00,0.00,N,2,190, 20250304,13930,14090,14130,13890,33372,467737035,00,0.00,N,5,-160, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index 85ae290d6d6a..6d70a4874386 100644 --- a/003310/week/candle-week-42.csv +++ b/003310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2040,1644,2140,1611,23600588,44661519395,00,0.00,N,2,357, +20250324,1683,1652,1756,1580,2913413,4899497658,00,0.00,N,2,31, 20250317,1652,1729,1789,1612,2898855,4980759266,00,0.00,N,5,-77, 20250310,1729,1701,1877,1670,9613948,17162213441,00,0.00,N,2,16, 20250304,1713,1699,1910,1558,36884312,65517808128,00,0.00,N,2,70, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index 490993ea33ff..f02cea2d365c 100644 --- a/003350/week/candle-week-42.csv +++ b/003350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,54000,51600,55400,50300,352078,18771650600,00,0.00,N,2,1400, +20250324,52600,50500,54000,49950,450632,23434927700,00,0.00,N,2,2100, 20250317,50500,49550,51600,47700,367638,18318353250,00,0.00,N,2,1050, 20250310,49450,48550,50700,44500,363843,17771816025,00,0.00,N,2,1900, 20250304,47550,48050,49850,46800,270140,12979367675,00,0.00,N,5,-1800, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index 381bf4efce39..bbd78c945218 100644 --- a/003380/week/candle-week-42.csv +++ b/003380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5520,5690,5740,5330,605927,3349088890,00,0.00,N,5,-220, +20250324,5740,6070,6160,5560,1112271,6525675355,00,0.00,N,5,-310, 20250317,6050,5220,6050,5180,2301238,13043657525,00,0.00,N,2,850, 20250310,5200,5280,5340,5150,1043099,5456270395,00,0.00,N,5,-100, 20250304,5300,5100,5370,5090,674716,3548803975,00,0.00,N,2,210, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index 8131cfd140eb..f1caf7a70aaa 100644 --- a/003460/week/candle-week-42.csv +++ b/003460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2320,2310,2335,2300,85530,198604662,00,0.00,N,5,-10, +20250324,2330,2315,2330,2200,115489,267087084,00,0.00,N,2,15, 20250317,2315,2330,2330,2305,180814,419723735,00,0.00,N,5,-15, 20250310,2330,2285,2335,2285,226526,526225640,00,0.00,N,2,20, 20250304,2310,2280,2325,2275,598884,1378980010,00,0.00,N,2,15, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index 0aaf5cf97ca4..3d091a5c97e5 100644 --- a/003470/week/candle-week-42.csv +++ b/003470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2605,2570,2630,2500,1385246,3560552178,00,0.00,N,5,-5, +20250324,2610,2810,2845,2595,2386465,6597959540,00,0.00,N,5,-235, 20250317,2845,2775,2855,2770,1414286,3994234045,00,0.00,N,2,70, 20250310,2775,2720,2825,2690,2111832,5806992718,00,0.00,N,2,65, 20250304,2710,2570,2715,2535,1709254,4484499738,00,0.00,N,2,160, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index f926e4a4c75d..381337cc7396 100644 --- a/003480/week/candle-week-42.csv +++ b/003480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3675,3835,3885,3390,349050,1276331344,00,0.00,N,5,-155, +20250324,3830,3600,4375,3505,1253674,4931275137,00,0.00,N,2,285, 20250317,3545,3530,3575,3480,162149,571601414,00,0.00,N,2,20, 20250310,3525,3625,3625,3485,94355,334454310,00,0.00,N,5,-80, 20250304,3605,3490,3670,3475,283128,1012443638,00,0.00,N,2,115, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index 2effc101512a..b384abea8701 100644 --- a/003490/week/candle-week-42.csv +++ b/003490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21550,21600,21750,20550,4962003,105663057150,00,0.00,N,5,-400, +20250324,21950,22400,22600,21750,3458280,76847069800,00,0.00,N,5,-450, 20250317,22400,22850,23050,22350,5548356,125682882825,00,0.00,N,5,-300, 20250310,22700,24150,24600,22500,7261778,168765832075,00,0.00,N,5,-1550, 20250304,24250,23600,24350,23300,3485173,83409670075,00,0.00,N,2,650, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index aafaddfd931b..181a73d6cbdc 100644 --- a/003520/week/candle-week-42.csv +++ b/003520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1920,1970,1976,1878,710316,1360633714,00,0.00,N,5,-56, +20250324,1976,1980,1986,1954,539651,1064118776,00,0.00,N,5,-4, 20250317,1980,1995,2015,1971,543022,1081510261,00,0.00,N,5,-15, 20250310,1995,2025,2030,1970,789235,1577474220,00,0.00,N,5,-30, 20250304,2025,2035,2050,2000,363619,735862161,00,0.00,N,5,-10, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index 79c9723ae3f6..0dcdf430ac42 100644 --- a/003530/week/candle-week-42.csv +++ b/003530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3215,3290,3315,3100,2514124,8043604117,00,0.00,N,5,-115, +20250324,3330,3475,3530,3320,2290266,7830083948,00,0.00,N,5,-120, 20250317,3450,3445,3575,3425,2972602,10360694429,00,0.00,N,2,15, 20250310,3435,3505,3550,3355,3907414,13498052354,00,0.00,N,5,-115, 20250304,3550,3505,3675,3450,4205558,15068053528,00,0.00,N,2,110, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 527564830f82..377adc9489ff 100644 --- a/003540/week/candle-week-42.csv +++ b/003540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16230,16340,16360,16140,249676,4050337300,00,0.00,N,5,-120, +20250324,16350,17300,17410,16000,1085107,17978403105,00,0.00,N,5,-900, 20250317,17250,16940,17400,16790,898134,15457965510,00,0.00,N,2,310, 20250310,16940,17040,17260,16820,379035,6427696210,00,0.00,N,2,50, 20250304,16890,16810,17100,16570,224282,3767881165,00,0.00,N,5,-10, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index 0b54fcd74e4a..df4f65f69212 100644 --- a/003550/week/candle-week-42.csv +++ b/003550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,62600,65100,65600,60800,1438506,91347507016,00,0.00,N,5,-3100, +20250324,65700,69500,69900,65500,1182309,79449085750,00,0.00,N,5,-4000, 20250317,69700,67800,71300,67700,1490517,103823694300,00,0.00,N,2,2300, 20250310,67400,66700,68800,66600,1402229,95107316050,00,0.00,N,2,400, 20250304,67000,66500,67800,66000,898284,60013818450,00,0.00,N,2,500, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index 59a933d469b4..2d9bda582b9b 100644 --- a/003560/week/candle-week-42.csv +++ b/003560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10760,10760,10760,10760,0,0,00,0.00,N,3,0, +20250324,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250317,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250310,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250304,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index 2afbc8d8c4e4..6acfaf3ef4d1 100644 --- a/003570/week/candle-week-42.csv +++ b/003570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29200,29200,31800,28750,422297,12774994750,00,0.00,N,5,-750, +20250324,29950,34300,34300,29500,500107,15836355150,00,0.00,N,5,-4150, 20250317,34100,35500,37050,32100,750382,25915788725,00,0.00,N,5,-950, 20250310,35050,36100,37800,34100,923250,33164249850,00,0.00,N,5,-900, 20250304,35950,29500,36200,29500,1619102,53498734600,00,0.00,N,2,7450, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index 5ff013855a2f..220de7eecf47 100644 --- a/003580/week/candle-week-42.csv +++ b/003580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3050,3285,3320,2895,374469,1164162100,00,0.00,N,5,-270, +20250324,3320,3010,3575,3000,2197358,7304545746,00,0.00,N,2,355, 20250317,2965,3885,4210,2535,3185452,9756342982,00,0.00,N,5,-920, 20250310,3885,4165,4165,3400,892036,3493173959,00,0.00,N,5,-245, 20250304,4130,4385,4395,3960,511472,2149601112,00,0.00,N,5,-245, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index 248c46ae8593..cb35ede172a5 100644 --- a/003610/week/candle-week-42.csv +++ b/003610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3760,3655,3870,3560,259525,964577655,00,0.00,N,2,60, +20250324,3700,3670,3790,3490,516491,1883408990,00,0.00,N,3,0, 20250317,3700,3950,3950,3575,744998,2840277735,00,0.00,N,5,-210, 20250310,3910,3880,4070,3725,943488,3657599860,00,0.00,N,2,15, 20250304,3895,3980,4045,3780,866723,3376448025,00,0.00,N,5,-115, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index f5da5e188e8f..db527d156df8 100644 --- a/003620/week/candle-week-42.csv +++ b/003620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3620,3775,3850,3560,1528403,5656378553,00,0.00,N,5,-175, +20250324,3795,3785,3900,3720,732926,2783974657,00,0.00,N,2,10, 20250317,3785,3850,3935,3670,2356278,8946185056,00,0.00,N,5,-70, 20250310,3855,4745,4750,3720,6137239,24188879720,00,0.00,N,5,-900, 20250304,4755,4420,4870,4310,4462119,20649817884,00,0.00,N,2,295, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index a3d383d2cba2..6afee90392e2 100644 --- a/003650/week/candle-week-42.csv +++ b/003650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,101200,100500,101900,98500,6863,687356800,00,0.00,N,2,700, +20250324,100500,99700,103000,97000,6071,606500900,00,0.00,N,5,-1000, 20250317,101500,102300,102900,98400,8096,811413150,00,0.00,N,2,2300, 20250310,99200,90400,115900,88100,27588,2794514350,00,0.00,N,2,8900, 20250304,90300,89400,91600,89400,2130,192456400,00,0.00,N,2,900, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index c5926b0bed95..75c1d41e7587 100644 --- a/003670/week/candle-week-42.csv +++ b/003670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,121700,124200,125000,108000,2126814,250334687850,00,0.00,N,5,-6800, +20250324,128500,138400,142300,127700,1091638,148101994800,00,0.00,N,5,-9200, 20250317,137700,137900,147400,135000,1796196,251835603300,00,0.00,N,2,300, 20250310,137400,142200,149800,135000,2152984,308480498700,00,0.00,N,5,-3900, 20250304,141300,138700,144000,129300,1912541,259625606950,00,0.00,N,3,0, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index 62908439f9aa..f9388ec9c77c 100644 --- a/003680/week/candle-week-42.csv +++ b/003680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4855,4870,4910,4755,100635,487168350,00,0.00,N,5,-15, +20250324,4870,4790,5030,4770,174984,858190660,00,0.00,N,2,35, 20250317,4835,4815,4905,4760,112292,541567573,00,0.00,N,2,20, 20250310,4815,4850,4900,4790,60707,293132065,00,0.00,N,5,-45, 20250304,4860,4760,4900,4640,60848,290218305,00,0.00,N,2,95, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index eef026b43490..d7ba6222024b 100644 --- a/003690/week/candle-week-42.csv +++ b/003690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7710,8200,8230,7610,1929065,15163329615,00,0.00,N,5,-530, +20250324,8240,8110,8280,8080,1660795,13598025710,00,0.00,N,2,130, 20250317,8110,8070,8150,8030,875268,7080926005,00,0.00,N,2,50, 20250310,8060,8060,8150,8030,969288,7829840705,00,0.00,N,3,0, 20250304,8060,8050,8180,8010,939551,7606303365,00,0.00,N,2,20, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index 6ccd61adf54f..8b625ce8f516 100644 --- a/003720/week/candle-week-42.csv +++ b/003720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3895,3890,3950,3660,562480,2136282155,00,0.00,N,5,-5, +20250324,3900,4015,4095,3805,748839,2971251306,00,0.00,N,5,-115, 20250317,4015,4310,4360,3970,791546,3260382577,00,0.00,N,5,-275, 20250310,4290,4035,4380,3910,1731671,7147455142,00,0.00,N,2,195, 20250304,4095,4305,4560,4055,1001840,4317070989,00,0.00,N,5,-335, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index daa95ab062c1..c87c4977d05d 100644 --- a/003780/week/candle-week-42.csv +++ b/003780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8940,7020,9260,6840,5680009,47426771325,00,0.00,N,2,1770, +20250324,7170,7310,7620,7090,806138,5931842910,00,0.00,N,5,-250, 20250317,7420,8740,8970,7100,1436792,11217560365,00,0.00,N,5,-1320, 20250310,8740,8250,8820,8150,557362,4701227175,00,0.00,N,2,240, 20250304,8500,9240,9270,8000,842993,7334800180,00,0.00,N,5,-940, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index be0dc648a100..d4991b95a3ed 100644 --- a/003800/week/candle-week-42.csv +++ b/003800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25000,25050,25350,24800,4775,119406575,00,0.00,N,5,-50, +20250324,25050,25150,25650,24950,5293,133054650,00,0.00,N,5,-50, 20250317,25100,25300,25450,24900,4088,102476875,00,0.00,N,2,100, 20250310,25000,25200,25500,24700,5161,128985875,00,0.00,N,5,-100, 20250304,25100,25000,25550,24950,16639,418394000,00,0.00,N,3,0, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index 31194213091f..a1b2e9a4496a 100644 --- a/003830/week/candle-week-42.csv +++ b/003830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,110400,109400,111500,106100,1609,176257000,00,0.00,N,5,-1200, +20250324,111600,113300,113400,111000,1535,172045300,00,0.00,N,5,-900, 20250317,112500,113200,113200,108200,2280,253711700,00,0.00,N,2,300, 20250310,112200,109200,113900,108300,1400,156318100,00,0.00,N,2,3000, 20250304,109200,105900,109400,104200,810,86845700,00,0.00,N,2,3600, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index f90ffc7d3b79..a0d1f9cd0433 100644 --- a/003850/week/candle-week-42.csv +++ b/003850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8400,8980,8980,8130,677978,5778948425,00,0.00,N,5,-630, +20250324,9030,9400,9520,8990,703628,6532780390,00,0.00,N,5,-370, 20250317,9400,9650,9700,9270,551207,5210053550,00,0.00,N,5,-240, 20250310,9640,9840,9880,9560,342159,3312540275,00,0.00,N,5,-190, 20250304,9830,10050,10115,9680,705228,6974402295,00,0.00,N,5,-160, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index 0f214f2fa1f1..6bdc483aa586 100644 --- a/003920/week/candle-week-42.csv +++ b/003920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,71800,70600,73600,69000,48860,3486104600,00,0.00,N,2,800, +20250324,71000,72100,72700,70300,50563,3614233700,00,0.00,N,5,-900, 20250317,71900,73000,73700,70300,70924,5106105150,00,0.00,N,5,-600, 20250310,72500,75400,75900,72100,61206,4520450600,00,0.00,N,5,-2900, 20250304,75400,75700,77500,73700,80690,6109446850,00,0.00,N,5,-400, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index 81a32370f835..47b85aa4b01e 100644 --- a/003960/week/candle-week-42.csv +++ b/003960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,36900,38750,38750,34200,117879,4346585425,00,0.00,N,5,-2200, +20250324,39100,40600,41200,38450,87974,3495211950,00,0.00,N,5,-1700, 20250317,40800,40800,41750,39700,142870,5801585225,00,0.00,N,2,450, 20250310,40350,44000,44050,38750,209102,8532988000,00,0.00,N,5,-3600, 20250304,43950,40750,44900,40100,150789,6517568875,00,0.00,N,2,3200, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 413e72017c6b..587e74b366a6 100644 --- a/004000/week/candle-week-42.csv +++ b/004000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35100,38500,38900,33950,408370,14614689625,00,0.00,N,5,-3850, +20250324,38950,40600,41150,38450,198385,7927083475,00,0.00,N,5,-2050, 20250317,41000,40500,41700,39950,181273,7375928250,00,0.00,N,2,600, 20250310,40400,42600,43200,39900,270003,11106365550,00,0.00,N,5,-2600, 20250304,43000,40250,43550,38450,418100,17375210850,00,0.00,N,2,2500, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index 380e98068886..9d889e8ab042 100644 --- a/004020/week/candle-week-42.csv +++ b/004020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24150,25250,25450,23150,2483028,60694092700,00,0.00,N,5,-1650, +20250324,25800,28900,31100,25450,4979074,138418630825,00,0.00,N,5,-3000, 20250317,28800,28800,30300,28300,3209184,93568384025,00,0.00,N,3,0, 20250310,28800,31350,31400,27650,7548662,219429661150,00,0.00,N,5,-3050, 20250304,31850,26900,32200,25850,9119321,271514057500,00,0.00,N,2,5200, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index 5145a3d93e98..bd2a94490f10 100644 --- a/004060/week/candle-week-42.csv +++ b/004060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,318,307,320,302,2026546,629342501,00,0.00,N,2,9, +20250324,309,315,324,307,1883429,593889186,00,0.00,N,5,-6, 20250317,315,316,321,315,1118302,355383661,00,0.00,N,5,-1, 20250310,316,315,319,310,1679901,528585000,00,0.00,N,5,-3, 20250304,319,319,324,310,2396491,756629476,00,0.00,N,2,3, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index d91ddb7c871a..6de793c1bb6a 100644 --- a/004080/week/candle-week-42.csv +++ b/004080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14720,14680,15900,14410,7719,114186740,00,0.00,N,2,20, +20250324,14700,14620,14700,14530,4758,69606580,00,0.00,N,2,80, 20250317,14620,14650,14680,14580,4068,59421830,00,0.00,N,5,-30, 20250310,14650,14480,14670,14420,2839,41270310,00,0.00,N,2,110, 20250304,14540,14430,14550,14410,2801,40550290,00,0.00,N,2,110, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index 5f6e613be877..59cce68a6e53 100644 --- a/004090/week/candle-week-42.csv +++ b/004090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11900,13000,13730,11670,2083309,26875165445,00,0.00,N,5,-590, +20250324,12490,12750,13500,12450,606930,7793034080,00,0.00,N,5,-340, 20250317,12830,12930,13230,12580,556166,7170849575,00,0.00,N,2,70, 20250310,12760,13070,13260,12600,400004,5157693265,00,0.00,N,5,-350, 20250304,13110,12620,13670,12500,573828,7534593235,00,0.00,N,2,310, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index d58d515e97fc..5000f959e5eb 100644 --- a/004100/week/candle-week-42.csv +++ b/004100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3380,2565,3420,2375,13808170,40427169037,00,0.00,N,2,760, +20250324,2620,2600,2800,2530,2732059,7328699327,00,0.00,N,2,10, 20250317,2610,2740,2870,2580,2083730,5703250867,00,0.00,N,5,-120, 20250310,2730,2730,2820,2665,2149515,5889301305,00,0.00,N,5,-115, 20250304,2845,3135,3135,2780,3122922,9213684420,00,0.00,N,5,-260, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index 058273d86fc7..d45d98c2bd53 100644 --- a/004140/week/candle-week-42.csv +++ b/004140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2135,2160,2055,764432,1610629578,00,0.00,N,5,-20, +20250324,2140,2220,2290,2135,1151127,2536576593,00,0.00,N,5,-80, 20250317,2220,2335,2365,2165,1299064,2958261183,00,0.00,N,5,-95, 20250310,2315,2390,2495,2290,2023119,4822519795,00,0.00,N,5,-75, 20250304,2390,2250,2430,2215,2336457,5467489582,00,0.00,N,2,135, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index b12d10729c42..0dfaa12ab889 100644 --- a/004150/week/candle-week-42.csv +++ b/004150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2370,2480,2490,2325,236737,560392813,00,0.00,N,5,-35, +20250324,2405,2505,2520,2375,174223,427010043,00,0.00,N,5,-105, 20250317,2510,2480,2510,2455,178371,440649760,00,0.00,N,2,40, 20250310,2470,2465,2480,2435,123851,304189217,00,0.00,N,2,5, 20250304,2465,2500,2500,2450,119923,296095655,00,0.00,N,5,-30, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index 7d052be79d25..0d0e1c2c00a4 100644 --- a/004170/week/candle-week-42.csv +++ b/004170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,152500,143000,154700,132600,220668,31134324300,00,0.00,N,2,9500, +20250324,143000,147200,149900,142600,92947,13614542500,00,0.00,N,5,-3700, 20250317,146700,149700,151900,146400,195719,28898556250,00,0.00,N,5,-3000, 20250310,149700,159000,162300,149200,193725,30135574450,00,0.00,N,5,-10800, 20250304,160500,142000,162200,139900,220476,33956805300,00,0.00,N,2,18200, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index 78c171bf87c4..a1d87784c3ba 100644 --- a/004250/week/candle-week-42.csv +++ b/004250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3940,3885,3940,3775,87607,337575677,00,0.00,N,2,55, +20250324,3885,3890,4015,3830,61466,240633367,00,0.00,N,5,-40, 20250317,3925,4005,4035,3920,90145,356919828,00,0.00,N,5,-80, 20250310,4005,4020,4075,3970,102158,408596091,00,0.00,N,5,-35, 20250304,4040,3995,4075,3955,61999,248428915,00,0.00,N,2,15, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index 781946397184..9f1e705089ee 100644 --- a/004270/week/candle-week-42.csv +++ b/004270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1033,1058,1060,1011,189428,194905890,00,0.00,N,5,-25, +20250324,1058,1089,1089,1017,217215,229448514,00,0.00,N,5,-22, 20250317,1080,1080,1119,1074,241545,262805193,00,0.00,N,2,3, 20250310,1077,1130,1174,1045,353323,390210307,00,0.00,N,5,-50, 20250304,1127,1238,1239,1117,576785,669032872,00,0.00,N,5,-121, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index 15e709f36519..12aeba5c1410 100644 --- a/004310/week/candle-week-42.csv +++ b/004310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3160,3135,3220,3040,162514,505626985,00,0.00,N,2,20, +20250324,3140,3215,3270,3120,215810,689247991,00,0.00,N,5,-90, 20250317,3230,3285,3295,3195,268119,872624070,00,0.00,N,5,-55, 20250310,3285,3325,3360,3230,222804,729417949,00,0.00,N,5,-40, 20250304,3325,3400,3440,3305,220034,735899206,00,0.00,N,5,-75, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index e302c68cffed..d0b405cc959b 100644 --- a/004360/week/candle-week-42.csv +++ b/004360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11090,11300,11330,10820,58637,652448055,00,0.00,N,5,-240, +20250324,11330,11650,11750,11230,86612,994654940,00,0.00,N,5,-320, 20250317,11650,11900,11940,11550,99433,1171806165,00,0.00,N,5,-270, 20250310,11920,12190,12280,11750,191307,2285227785,00,0.00,N,5,-170, 20250304,12090,11820,12190,11760,66172,794547120,00,0.00,N,2,160, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index 590e4e9863b5..971bedf5f566 100644 --- a/004370/week/candle-week-42.csv +++ b/004370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,401000,411500,419000,393000,126354,51076950000,00,0.00,N,5,-10500, +20250324,411500,435000,435000,399000,128899,53308619750,00,0.00,N,5,-16500, 20250317,428000,387000,444000,383500,240269,100658837250,00,0.00,N,2,45000, 20250310,383000,394000,401500,375000,226849,87741405000,00,0.00,N,5,-11000, 20250304,394000,341000,408000,338500,294521,112051538500,00,0.00,N,2,53000, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index 69ccc8be79b3..8e87eaccec80 100644 --- a/004380/week/candle-week-42.csv +++ b/004380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9490,9680,10120,9160,393872,3801792185,00,0.00,N,5,-490, +20250324,9980,11380,11630,9980,1689402,18554781345,00,0.00,N,5,-1390, 20250317,11370,11460,12500,10585,5255495,62303987510,00,0.00,N,2,90, 20250310,11280,10910,11450,10400,1042524,11527347070,00,0.00,N,2,300, 20250304,10980,11070,11540,10730,810772,9050917850,00,0.00,N,5,-220, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index 15a89fda7537..86a162738e96 100644 --- a/004410/week/candle-week-42.csv +++ b/004410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,140,141,143,139,3566989,501904213,00,0.00,N,5,-2, +20250324,142,140,146,140,5821410,833369005,00,0.00,N,2,2, 20250317,140,141,142,139,3140804,440987064,00,0.00,N,5,-1, 20250310,141,142,143,139,3045646,428992035,00,0.00,N,5,-1, 20250304,142,145,146,141,2455861,351485128,00,0.00,N,5,-3, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index 0093da58d5ba..c7ac3a4b0714 100644 --- a/004430/week/candle-week-42.csv +++ b/004430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11500,12100,12100,11250,190923,2229976230,00,0.00,N,5,-820, +20250324,12320,13010,13300,12030,260094,3318570145,00,0.00,N,5,-750, 20250317,13070,12030,13310,11880,551860,7083709790,00,0.00,N,2,1070, 20250310,12000,12320,12320,11830,121048,1451652925,00,0.00,N,5,-300, 20250304,12300,11770,12370,11320,220257,2629885480,00,0.00,N,2,470, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index 0d89e7d5fd27..05d10aafd697 100644 --- a/004440/week/candle-week-42.csv +++ b/004440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3810,3850,4020,3610,83140,314967495,00,0.00,N,5,-75, +20250324,3885,4100,4185,3840,106981,428050675,00,0.00,N,5,-215, 20250317,4100,4000,4275,3965,135887,558052860,00,0.00,N,2,135, 20250310,3965,4145,4690,3945,452438,1924021138,00,0.00,N,5,-210, 20250304,4175,4500,4500,3985,323283,1347977471,00,0.00,N,5,-440, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index ec3ee32fa857..e83218c46689 100644 --- a/004450/week/candle-week-42.csv +++ b/004450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30100,30050,30800,29500,5345,160518225,00,0.00,N,3,0, +20250324,30100,30650,31150,30000,4404,134704850,00,0.00,N,5,-650, 20250317,30750,30700,31300,30550,5797,178762025,00,0.00,N,5,-200, 20250310,30950,30900,31400,29850,11309,345758650,00,0.00,N,3,0, 20250304,30950,30800,31400,30600,4518,139258300,00,0.00,N,5,-150, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index c7b655663ade..4fd15c09edf3 100644 --- a/004490/week/candle-week-42.csv +++ b/004490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,66900,65500,69100,63900,196733,13104335850,00,0.00,N,2,400, +20250324,66500,68700,74700,66300,239389,17004575800,00,0.00,N,5,-2200, 20250317,68700,71200,71200,68400,222197,15511353000,00,0.00,N,5,-2000, 20250310,70700,71600,72500,68300,235915,16528562050,00,0.00,N,5,-1000, 20250304,71700,72200,75600,71000,195335,14256297850,00,0.00,N,5,-1300, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index f92f8c8df198..a9afd426b23d 100644 --- a/004540/week/candle-week-42.csv +++ b/004540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2640,2150,2880,2080,10312702,25775110915,00,0.00,N,2,455, +20250324,2185,2320,2340,2185,658901,1481275090,00,0.00,N,5,-95, 20250317,2280,2365,2715,2210,3636184,8970909418,00,0.00,N,5,-15, 20250310,2295,2355,2355,2215,295944,676959256,00,0.00,N,5,-60, 20250304,2355,2380,2450,2300,425956,1014832867,00,0.00,N,2,5, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index 506623f7ac45..a21ed9df2932 100644 --- a/004560/week/candle-week-42.csv +++ b/004560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11000,11700,12050,10550,138159,1556141960,00,0.00,N,5,-950, +20250324,11950,12900,13750,11950,308094,3921768535,00,0.00,N,5,-910, 20250317,12860,13320,13590,12590,261668,3430561695,00,0.00,N,5,-390, 20250310,13250,13770,13770,12930,233052,3101923055,00,0.00,N,5,-450, 20250304,13700,12410,14280,12380,558615,7617944840,00,0.00,N,2,1050, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index 66cf1b6a7a75..f7c3a808fddf 100644 --- a/004590/week/candle-week-42.csv +++ b/004590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4250,4135,4335,4015,270074,1130289449,00,0.00,N,2,115, +20250324,4135,4185,4190,4000,112047,458840676,00,0.00,N,5,-70, 20250317,4205,4205,4300,4175,74112,312952149,00,0.00,N,5,-70, 20250310,4275,4295,4335,4220,156974,670388885,00,0.00,N,2,40, 20250304,4235,4170,4280,4120,127175,535689397,00,0.00,N,2,30, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index 118e79d7640a..7904fe626680 100644 --- a/004650/week/candle-week-42.csv +++ b/004650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8870,8800,8930,8700,27331,240690415,00,0.00,N,2,70, +20250324,8800,8900,8920,8750,34332,303687060,00,0.00,N,5,-80, 20250317,8880,8890,8930,8780,30944,274458545,00,0.00,N,5,-10, 20250310,8890,8830,8920,8700,25448,225055470,00,0.00,N,2,50, 20250304,8840,8970,8970,8800,20736,183572630,00,0.00,N,5,-30, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index c07a1cea311f..31d01111b414 100644 --- a/004690/week/candle-week-42.csv +++ b/004690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,87000,87400,87800,85500,30700,2652725700,00,0.00,N,5,-700, +20250324,87700,89400,90800,86600,51864,4595699450,00,0.00,N,5,-1600, 20250317,89300,89900,90300,89300,45928,4120647250,00,0.00,N,5,-500, 20250310,89800,91500,91500,89700,36887,3330096000,00,0.00,N,5,-1400, 20250304,91200,91000,92600,90300,29171,2665778400,00,0.00,N,2,200, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index 9bfb4ce2aca4..6d36b566b0a7 100644 --- a/004700/week/candle-week-42.csv +++ b/004700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,51200,51500,52500,50400,6749,343674650,00,0.00,N,5,-300, +20250324,51500,52100,52200,50400,8637,441253000,00,0.00,N,5,-700, 20250317,52200,51500,52300,51000,5934,305773300,00,0.00,N,2,700, 20250310,51500,52600,53900,51100,6418,334679400,00,0.00,N,5,-1600, 20250304,53100,52900,53800,52200,3321,175365800,00,0.00,N,5,-200, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index f18edf718e62..81d58e360c01 100644 --- a/004710/week/candle-week-42.csv +++ b/004710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3860,4155,4155,3740,300533,1176671162,00,0.00,N,5,-300, +20250324,4160,4195,4435,4085,541903,2331975068,00,0.00,N,5,-55, 20250317,4215,4100,4355,4100,392537,1663594204,00,0.00,N,2,70, 20250310,4145,4020,4160,3925,191982,775320302,00,0.00,N,2,90, 20250304,4055,4160,4165,4010,148409,604110615,00,0.00,N,5,-105, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index 40138383335b..3f11d32d1366 100644 --- a/004720/week/candle-week-42.csv +++ b/004720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3930,4000,4035,3780,112898,443519923,00,0.00,N,5,-70, +20250324,4000,4035,4110,3980,91822,371362926,00,0.00,N,5,-90, 20250317,4090,4180,4190,4050,79948,328081506,00,0.00,N,5,-85, 20250310,4175,4245,4305,4000,104105,432657300,00,0.00,N,5,-70, 20250304,4245,4320,4380,4220,80368,344091849,00,0.00,N,5,-135, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index 8b4a74f6a535..1d043ba84cbe 100644 --- a/004770/week/candle-week-42.csv +++ b/004770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3055,2045,3055,1980,50860372,135097072648,00,0.00,N,2,945, +20250324,2110,2155,2235,2100,2213052,4794871048,00,0.00,N,5,-70, 20250317,2180,2165,2345,2110,2966402,6651520153,00,0.00,N,2,5, 20250310,2175,2075,2175,2015,1794830,3760588067,00,0.00,N,2,5, 20250304,2170,2205,2285,2100,2726371,6025327147,00,0.00,N,5,-35, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index 1a7a9c9a9e4a..30a976564a11 100644 --- a/004780/week/candle-week-42.csv +++ b/004780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3800,3730,3815,3675,61718,231123923,00,0.00,N,2,50, +20250324,3750,3815,3830,3730,70028,263764138,00,0.00,N,5,-65, 20250317,3815,3800,3845,3750,33554,127131525,00,0.00,N,2,15, 20250310,3800,3800,3825,3745,32268,122019326,00,0.00,N,3,0, 20250304,3800,3810,3870,3770,24160,92188085,00,0.00,N,5,-40, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index 0ee3e0a65513..9d6ed911d15b 100644 --- a/004800/week/candle-week-42.csv +++ b/004800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49250,47500,49450,47100,62724,3041541225,00,0.00,N,2,1200, +20250324,48050,47400,48500,47200,53096,2537219400,00,0.00,N,2,150, 20250317,47900,47950,49100,47250,95946,4621453950,00,0.00,N,2,100, 20250310,47800,47100,48750,46500,68958,3288321525,00,0.00,N,2,800, 20250304,47000,47000,47500,45900,66901,3130193100,00,0.00,N,5,-100, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index 4d48065b5d24..52cccfab9124 100644 --- a/004830/week/candle-week-42.csv +++ b/004830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6820,6950,8440,5450,24373139,185918756655,00,0.00,N,5,-180, +20250324,7000,7830,8370,6600,6723211,49906640420,00,0.00,N,5,-750, 20250317,7750,7460,8000,7210,3479604,26256890055,00,0.00,N,2,380, 20250310,7370,8000,8020,6760,5290561,38610527985,00,0.00,N,5,-80, 20250304,7450,7980,9160,7300,11016654,91544784455,00,0.00,N,5,-500, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index 3ba8bfc58ec1..d364f7239ec3 100644 --- a/004840/week/candle-week-42.csv +++ b/004840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4105,4040,4120,3830,47401,185500285,00,0.00,N,2,125, +20250324,3980,4140,4140,3950,71457,288850558,00,0.00,N,5,-160, 20250317,4140,4270,4270,4050,67801,282233845,00,0.00,N,5,-105, 20250310,4245,4245,4300,4105,24478,103755897,00,0.00,N,5,-55, 20250304,4300,4210,4355,4105,66562,281755175,00,0.00,N,2,90, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index 30a7b00ffd90..990e5e29f024 100644 --- a/004870/week/candle-week-42.csv +++ b/004870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,673,672,679,645,2085823,1377282093,00,0.00,N,5,-2, +20250324,675,690,706,661,1413816,967004912,00,0.00,N,5,-22, 20250317,697,716,725,681,1870999,1323482017,00,0.00,N,5,-19, 20250310,716,702,717,673,2584785,1809836103,00,0.00,N,2,14, 20250304,702,703,714,658,5954371,4080661160,00,0.00,N,5,-10, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index e3a0698a52ab..0a9eeda71b47 100644 --- a/004890/week/candle-week-42.csv +++ b/004890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40200,39150,40300,39150,5147,204386475,00,0.00,N,2,250, +20250324,39950,39950,40600,39750,4429,177191000,00,0.00,N,5,-150, 20250317,40100,40000,40700,39200,8909,357067800,00,0.00,N,2,100, 20250310,40000,40200,40500,39650,21830,871169350,00,0.00,N,5,-300, 20250304,40300,40300,40300,39550,8870,355075175,00,0.00,N,3,0, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index 18fb99be245f..2c0a7c3f92b2 100644 --- a/004910/week/candle-week-42.csv +++ b/004910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5470,5540,5570,5210,89944,484442085,00,0.00,N,5,-40, +20250324,5510,5780,5900,5490,106499,602563965,00,0.00,N,5,-240, 20250317,5750,5770,5970,5710,133368,779862770,00,0.00,N,5,-80, 20250310,5830,5730,5980,5640,83025,482473115,00,0.00,N,3,0, 20250304,5830,5700,6070,5700,84900,498036680,00,0.00,N,2,50, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index 38ac49fe493e..942ba3318d02 100644 --- a/004920/week/candle-week-42.csv +++ b/004920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1065,1086,1121,1021,290268,311711424,00,0.00,N,5,-21, +20250324,1086,1030,1096,1019,248936,261143669,00,0.00,N,2,56, 20250317,1030,1029,1079,999,295510,303232959,00,0.00,N,2,1, 20250310,1029,1060,1089,1004,114826,118386443,00,0.00,N,5,-31, 20250304,1060,1054,1085,1001,155562,159801870,00,0.00,N,2,5, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index a9b1ed8a1b1a..0ead68b9559f 100644 --- a/004960/week/candle-week-42.csv +++ b/004960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6280,6080,6680,5770,492991,2960971105,00,0.00,N,2,190, +20250324,6090,6280,6280,6010,130680,801089845,00,0.00,N,5,-190, 20250317,6280,6310,6370,6200,48416,303822785,00,0.00,N,3,0, 20250310,6280,6430,6430,6150,135790,849821700,00,0.00,N,5,-180, 20250304,6460,6400,6460,6200,95433,606050470,00,0.00,N,2,40, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index 7a157906a69d..ca5eac99aa7f 100644 --- a/004970/week/candle-week-42.csv +++ b/004970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8650,8590,8660,8380,41202,351867240,00,0.00,N,2,20, +20250324,8630,8750,8870,8600,60684,529332940,00,0.00,N,5,-140, 20250317,8770,8800,8830,8620,48814,426378055,00,0.00,N,2,10, 20250310,8760,8510,8780,8420,61000,525884700,00,0.00,N,2,250, 20250304,8510,8480,8670,8410,36675,312003540,00,0.00,N,2,30, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index 58b9c868895d..98c854b76f07 100644 --- a/004980/week/candle-week-42.csv +++ b/004980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7150,7200,7230,6880,139693,977432870,00,0.00,N,2,30, +20250324,7120,7220,7320,7100,137800,991931410,00,0.00,N,5,-100, 20250317,7220,7310,7420,7150,157711,1144545270,00,0.00,N,5,-140, 20250310,7360,7500,7590,7290,159283,1179063240,00,0.00,N,5,-140, 20250304,7500,7480,7680,7340,146308,1095536845,00,0.00,N,2,10, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index 0f97cd5f8e63..10e7e6fd7a44 100644 --- a/004990/week/candle-week-42.csv +++ b/004990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21350,22200,22200,20050,464294,9777455450,00,0.00,N,5,-1050, +20250324,22400,23250,23350,21800,389860,8904475250,00,0.00,N,5,-850, 20250317,23250,23050,23450,22950,287109,6656418275,00,0.00,N,2,300, 20250310,22950,23350,23750,22650,450433,10438073100,00,0.00,N,5,-400, 20250304,23350,21950,23650,21450,589005,13472098275,00,0.00,N,2,1500, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index c544ba1d2109..2e43e4d079fa 100644 --- a/005010/week/candle-week-42.csv +++ b/005010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4870,5010,5460,4740,8930637,45656015718,00,0.00,N,5,-240, +20250324,5110,5960,6000,5050,12135580,66242120065,00,0.00,N,5,-890, 20250317,6000,6060,6880,5695,34332720,220379254710,00,0.00,N,5,-60, 20250310,6060,6360,6780,5880,32406544,204064148720,00,0.00,N,5,-140, 20250304,6200,4820,7050,4820,105744380,655924371320,00,0.00,N,2,1305, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index 86dd49289e63..c53865d8090a 100644 --- a/005030/week/candle-week-42.csv +++ b/005030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,486,486,486,486,0,0,00,0.00,N,3,0, +20250324,486,486,486,486,0,0,00,0.00,N,3,0, 20250317,486,486,486,486,0,0,00,0.00,N,3,0, 20250310,486,486,486,486,0,0,00,0.00,N,3,0, 20250304,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index 415e3f97d9ca..af3a5d4b64a8 100644 --- a/005070/week/candle-week-42.csv +++ b/005070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38950,39850,40650,35150,1599097,60425359050,00,0.00,N,5,-2250, +20250324,41200,48350,48600,41000,1175822,53275115550,00,0.00,N,5,-6850, 20250317,48050,48750,50400,47750,1859971,90541533850,00,0.00,N,5,-200, 20250310,48250,49200,51200,47700,2003656,98253716700,00,0.00,N,5,-1100, 20250304,49350,53200,53200,48150,1826525,92118455775,00,0.00,N,5,-4150, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index aa7723b48d45..4a1137554ab6 100644 --- a/005090/week/candle-week-42.csv +++ b/005090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21800,22400,22500,21150,110904,2420570575,00,0.00,N,5,-800, +20250324,22600,22700,22800,22400,76982,1739042675,00,0.00,N,5,-100, 20250317,22700,23150,23350,22550,119353,2726670475,00,0.00,N,5,-350, 20250310,23050,23250,23250,22800,65599,1507166475,00,0.00,N,5,-200, 20250304,23250,23050,23450,22900,63455,1467875900,00,0.00,N,2,200, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index 0fb63f2c98b0..4da7cc01d92c 100644 --- a/005110/week/candle-week-42.csv +++ b/005110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1254,1254,1254,1254,0,0,00,0.00,N,3,0, +20250324,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250317,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250310,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250304,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index b001f03bf671..0034fbe0afe8 100644 --- a/005160/week/candle-week-42.csv +++ b/005160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3600,3675,3740,3370,519632,1852293932,00,0.00,N,5,-115, +20250324,3715,4070,4070,3705,514034,1997887576,00,0.00,N,5,-355, 20250317,4070,4245,4300,4020,454872,1889006865,00,0.00,N,5,-170, 20250310,4240,4385,4460,4175,415216,1781112620,00,0.00,N,5,-180, 20250304,4420,4335,4560,4115,405989,1757839974,00,0.00,N,2,85, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index 94b089690cd5..5f42d2b47d81 100644 --- a/005180/week/candle-week-42.csv +++ b/005180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,99000,93000,100400,91700,204618,19886730950,00,0.00,N,2,5400, +20250324,93600,98700,99400,92100,177257,16853849800,00,0.00,N,5,-4600, 20250317,98200,95100,98200,91400,306238,28943587100,00,0.00,N,2,3300, 20250310,94900,91200,96500,88900,187843,17473974350,00,0.00,N,2,3800, 20250304,91100,96500,99400,90400,264729,24938819500,00,0.00,N,5,-5400, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index 9e693e186f73..02025455e6c5 100644 --- a/005250/week/candle-week-42.csv +++ b/005250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13250,13260,13430,12580,276927,3595525800,00,0.00,N,5,-190, +20250324,13440,13730,13910,13330,175952,2398420165,00,0.00,N,5,-290, 20250317,13730,13950,14300,13710,276446,3863965180,00,0.00,N,5,-170, 20250310,13900,14030,14100,13580,269467,3718710945,00,0.00,N,5,-180, 20250304,14080,13960,14490,13700,200461,2838333310,00,0.00,N,2,180, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index ff96a2acc869..c6be0fa56390 100644 --- a/005290/week/candle-week-42.csv +++ b/005290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27550,29250,30100,26750,1952247,56186133475,00,0.00,N,5,-2450, +20250324,30000,32100,32550,29900,2257410,70466657750,00,0.00,N,5,-1800, 20250317,31800,31000,32900,30300,6330638,201429457400,00,0.00,N,2,1100, 20250310,30700,27550,30900,26700,5435739,158102301575,00,0.00,N,2,2850, 20250304,27850,26000,27900,25600,3055172,81636043900,00,0.00,N,2,1650, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index ca0ffea3f8b0..5b7468fe7fab 100644 --- a/005300/week/candle-week-42.csv +++ b/005300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,107500,108300,109000,102700,84603,8963722200,00,0.00,N,5,-1200, +20250324,108700,112100,114000,106700,67081,7416173000,00,0.00,N,5,-3200, 20250317,111900,107100,113100,107000,119464,13230585050,00,0.00,N,2,4800, 20250310,107100,108300,109200,105900,67835,7302868900,00,0.00,N,5,-1400, 20250304,108500,104900,109900,103500,76586,8169557650,00,0.00,N,2,3600, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index e1da3ee9ba96..842711dd4fe3 100644 --- a/005320/week/candle-week-42.csv +++ b/005320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,431,413,449,413,394316,170303003,00,0.00,N,5,-7, +20250324,438,446,467,430,453415,203191765,00,0.00,N,5,-8, 20250317,446,427,449,420,257150,112569475,00,0.00,N,2,24, 20250310,422,433,445,420,489244,211557073,00,0.00,N,5,-11, 20250304,433,471,480,430,363342,165747106,00,0.00,N,5,-38, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index 3d0775390f73..11126fbc43ec 100644 --- a/005360/week/candle-week-42.csv +++ b/005360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1998,1911,2035,1842,154539,303101999,00,0.00,N,3,0, +20250324,1998,2005,2020,1998,119689,239909881,00,0.00,N,5,-7, 20250317,2005,2005,2025,1999,158714,318263383,00,0.00,N,5,-5, 20250310,2010,2045,2050,2000,131643,265737694,00,0.00,N,5,-40, 20250304,2050,2055,2070,2020,95163,194571957,00,0.00,N,5,-15, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index 73dd9442944c..a01d0b123ea8 100644 --- a/005380/week/candle-week-42.csv +++ b/005380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,191800,199900,201000,189100,3957864,773389551650,00,0.00,N,5,-13200, +20250324,205000,204500,229000,202500,6560613,1423615556750,00,0.00,N,3,0, 20250317,205000,198400,205000,195300,2584094,522360975300,00,0.00,N,2,6500, 20250310,198500,196600,201000,192700,2179269,430042404200,00,0.00,N,2,1900, 20250304,196600,190000,201000,189200,2625077,512004551396,00,0.00,N,2,3600, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index 3799d80f5ac7..039ac7352ffb 100644 --- a/005390/week/candle-week-42.csv +++ b/005390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2150,2055,2185,2035,699844,1463851246,00,0.00,N,2,30, +20250324,2120,2190,2190,2020,788954,1648203505,00,0.00,N,5,-40, 20250317,2160,2185,2210,2150,389842,846842108,00,0.00,N,5,-25, 20250310,2185,2185,2230,2145,241889,525260792,00,0.00,N,2,15, 20250304,2170,2185,2225,2150,305778,664448154,00,0.00,N,5,-15, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index 52a278b50dcb..7f5f7360c68f 100644 --- a/005420/week/candle-week-42.csv +++ b/005420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14740,16000,16520,13010,1074335,15581089005,00,0.00,N,5,-1910, +20250324,16650,18250,18680,16620,339675,6020852955,00,0.00,N,5,-1640, 20250317,18290,18960,19470,18220,537776,10124693740,00,0.00,N,5,-650, 20250310,18940,18330,19700,18010,687534,12880651640,00,0.00,N,2,550, 20250304,18390,18990,19080,17950,594712,10919146765,00,0.00,N,5,-690, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index 87fadac4101f..13b9fa979cf0 100644 --- a/005430/week/candle-week-42.csv +++ b/005430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47500,49450,49450,46150,44114,2097734575,00,0.00,N,5,-2000, +20250324,49500,50700,50800,48900,59250,2948698000,00,0.00,N,5,-1200, 20250317,50700,51500,52000,50000,36406,1846384000,00,0.00,N,5,-800, 20250310,51500,51000,52400,49850,23813,1211452300,00,0.00,N,5,-100, 20250304,51600,51100,53400,50000,21669,1120813550,00,0.00,N,2,700, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index 23b4afe5962d..fea362ad2d04 100644 --- a/005440/week/candle-week-42.csv +++ b/005440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5170,5120,5220,4970,471737,2398037715,00,0.00,N,2,70, +20250324,5100,5280,5350,4985,560772,2883432430,00,0.00,N,5,-230, 20250317,5330,5270,5420,5230,504777,2678269045,00,0.00,N,2,60, 20250310,5270,5440,5490,5140,768476,4047821630,00,0.00,N,5,-170, 20250304,5440,5430,5680,5360,585019,3215895940,00,0.00,N,5,-10, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index 47d245764214..ffaaefe523da 100644 --- a/005490/week/candle-week-42.csv +++ b/005490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,273000,282500,284500,261500,1967269,540049707000,00,0.00,N,5,-19000, +20250324,292000,318500,319000,289500,1486616,452965708663,00,0.00,N,5,-34000, 20250317,326000,304500,337000,304500,2796668,900980407500,00,0.00,N,2,21500, 20250310,304500,314000,320000,294000,3031689,931833404000,00,0.00,N,5,-12500, 20250304,317000,274500,322500,266000,3416357,1019496234250,00,0.00,N,2,44500, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index cdd2a8aa1849..17c5ba39d9c9 100644 --- a/005500/week/candle-week-42.csv +++ b/005500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17340,17810,17810,17150,58013,1008982590,00,0.00,N,5,-470, +20250324,17810,17720,17850,17640,44401,787549585,00,0.00,N,2,120, 20250317,17690,17670,18000,17650,56055,998189150,00,0.00,N,2,20, 20250310,17670,17760,18240,17640,53658,957735465,00,0.00,N,5,-280, 20250304,17950,17500,18140,17460,57624,1029539415,00,0.00,N,2,450, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index 392e72b661a4..02dbe3acb3c9 100644 --- a/005610/week/candle-week-42.csv +++ b/005610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,68900,58300,69500,57800,691490,44938059650,00,0.00,N,2,10600, +20250324,58300,55800,62600,55000,538169,31879726150,00,0.00,N,2,5100, 20250317,53200,52900,54200,51500,81945,4342538100,00,0.00,N,2,500, 20250310,52700,52800,54400,51400,64545,3415383850,00,0.00,N,2,500, 20250304,52200,50500,54100,49100,79118,4075129100,00,0.00,N,2,2450, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index 2ab329900e5b..625524c46514 100644 --- a/005670/week/candle-week-42.csv +++ b/005670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4925,4925,4970,4780,142470,695941458,00,0.00,N,3,0, +20250324,4925,4990,5030,4920,133784,663760592,00,0.00,N,5,-55, 20250317,4980,5000,5090,4960,135281,680099855,00,0.00,N,5,-20, 20250310,5000,4990,5050,4885,181072,898675862,00,0.00,N,2,10, 20250304,4990,4935,5120,4890,252862,1264050281,00,0.00,N,2,15, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index 931991a62ef4..b7cf05d49bdd 100644 --- a/005680/week/candle-week-42.csv +++ b/005680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10130,10000,10130,9900,113793,1141860855,00,0.00,N,2,130, +20250324,10000,9920,10130,9840,54849,544966580,00,0.00,N,2,80, 20250317,9920,10070,10080,9870,63404,631417490,00,0.00,N,5,-60, 20250310,9980,10230,10280,9850,94698,943728225,00,0.00,N,5,-250, 20250304,10230,9900,10320,9900,43886,445021510,00,0.00,N,2,230, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index abb3aa51c050..7f591e84426c 100644 --- a/005690/week/candle-week-42.csv +++ b/005690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9360,9910,10690,9090,3856890,38048256095,00,0.00,N,5,-850, +20250324,10210,11470,12250,10130,8968539,101055907870,00,0.00,N,5,-1220, 20250317,11430,12360,12530,11290,5995061,71280202655,00,0.00,N,5,-930, 20250310,12360,10220,12920,9770,16816154,197871801230,00,0.00,N,2,2210, 20250304,10150,9980,10940,9580,3979780,41318242610,00,0.00,N,2,50, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index 9c863db0b1d1..84d2e57f5a16 100644 --- a/005710/week/candle-week-42.csv +++ b/005710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7150,7170,7480,7050,148239,1078081140,00,0.00,N,5,-130, +20250324,7280,7280,7780,7030,187952,1386211595,00,0.00,N,5,-30, 20250317,7310,7450,7520,7200,178686,1318964290,00,0.00,N,5,-30, 20250310,7340,7500,7620,7150,670437,4957577835,00,0.00,N,5,-250, 20250304,7590,5920,7870,5880,2665298,19844788810,00,0.00,N,2,1670, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index a49025826875..59c2042e4c84 100644 --- a/005720/week/candle-week-42.csv +++ b/005720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4620,4650,4680,4510,244088,1118213293,00,0.00,N,5,-5, +20250324,4625,4475,4790,4475,358376,1680607987,00,0.00,N,2,110, 20250317,4515,4600,4615,4455,275766,1246103534,00,0.00,N,5,-70, 20250310,4585,4630,4675,4440,252719,1148453648,00,0.00,N,5,-50, 20250304,4635,4500,4670,4455,91291,419920061,00,0.00,N,2,75, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index e8c3739a9d12..6b3b23dc7a3a 100644 --- a/005740/week/candle-week-42.csv +++ b/005740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5520,5440,5520,5320,84216,456612195,00,0.00,N,2,80, +20250324,5440,5430,5480,5330,62520,337864760,00,0.00,N,2,50, 20250317,5390,5420,5570,5340,94590,514763555,00,0.00,N,2,10, 20250310,5380,5390,5450,5290,76570,409179375,00,0.00,N,5,-10, 20250304,5390,5350,5490,5280,62302,335854440,00,0.00,N,2,40, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index 5db509f68cc5..4a0aaa9b2a7f 100644 --- a/005750/week/candle-week-42.csv +++ b/005750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3980,3945,4020,3850,47758,189433174,00,0.00,N,2,80, +20250324,3900,3940,4035,3875,73091,288609627,00,0.00,N,5,-70, 20250317,3970,3990,4075,3920,91756,365769758,00,0.00,N,2,15, 20250310,3955,3960,4065,3925,98390,392548395,00,0.00,N,5,-45, 20250304,4000,3960,4090,3835,106683,425117585,00,0.00,N,2,35, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index 7d5e02524e04..8f6f673c629f 100644 --- a/005800/week/candle-week-42.csv +++ b/005800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10070,10110,10390,9840,40414,403686320,00,0.00,N,2,70, +20250324,10000,10300,10470,9950,51817,525295040,00,0.00,N,5,-200, 20250317,10200,10290,10430,10100,36541,373842725,00,0.00,N,5,-80, 20250310,10280,10370,10620,10060,24633,251677910,00,0.00,N,2,90, 20250304,10190,10010,10330,9980,27776,280277195,00,0.00,N,2,180, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index 05d9c5e63df2..24001b2f047b 100644 --- a/005810/week/candle-week-42.csv +++ b/005810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26750,27500,28150,26200,207330,5643387375,00,0.00,N,5,-1050, +20250324,27800,28550,29200,27700,181759,5182192150,00,0.00,N,5,-950, 20250317,28750,28200,29300,27850,177667,5068899875,00,0.00,N,2,550, 20250310,28200,28150,28850,27000,200791,5673667025,00,0.00,N,2,50, 20250304,28150,26700,28650,26500,219899,6127289975,00,0.00,N,2,1500, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index be5d43e3ab93..4bc37801b729 100644 --- a/005820/week/candle-week-42.csv +++ b/005820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13450,13400,13970,12960,8865,119107290,00,0.00,N,2,50, +20250324,13400,13850,14290,13400,11772,163540830,00,0.00,N,5,-560, 20250317,13960,14000,14040,13800,7358,102194120,00,0.00,N,5,-40, 20250310,14000,13690,14450,13690,20069,278680510,00,0.00,N,2,310, 20250304,13690,13770,13770,13680,2555,35086030,00,0.00,N,5,-80, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index 5e92f8e2dee8..b7b8a17dcf0f 100644 --- a/005830/week/candle-week-42.csv +++ b/005830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,86100,86200,90000,85100,943956,82501423500,00,0.00,N,5,-2200, +20250324,88300,97300,98800,87600,1267732,120622095356,00,0.00,N,5,-9400, 20250317,97700,94000,98900,93900,1062305,103195960458,00,0.00,N,2,2800, 20250310,94900,91600,97800,91200,1019445,96973066550,00,0.00,N,2,3400, 20250304,91500,92200,94600,90800,789289,73111626484,00,0.00,N,2,100, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index a298d46a9c7c..7f27c1a01bd8 100644 --- a/005850/week/candle-week-42.csv +++ b/005850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35250,38050,38950,34500,655414,24135674050,00,0.00,N,5,-3650, +20250324,38900,38550,41450,37750,1625757,64374631800,00,0.00,N,2,900, 20250317,38000,35400,38850,33900,841284,30831763625,00,0.00,N,2,3600, 20250310,34400,32000,37350,31400,1254250,42894440525,00,0.00,N,2,2150, 20250304,32250,34450,36150,31950,1032466,35014378025,00,0.00,N,5,-2150, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index a6183c231c70..640b8f2db81b 100644 --- a/005860/week/candle-week-42.csv +++ b/005860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3635,3620,3870,3450,3020312,11052708710,00,0.00,N,2,10, +20250324,3625,3740,3865,3575,1410081,5204469618,00,0.00,N,5,-145, 20250317,3770,3845,3930,3740,1894290,7295557304,00,0.00,N,5,-20, 20250310,3790,3745,4045,3680,11030678,42694552191,00,0.00,N,2,135, 20250304,3655,3800,3805,3590,1576304,5834158393,00,0.00,N,2,5, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index 2c49dfc4900c..f28bed4aef19 100644 --- a/005870/week/candle-week-42.csv +++ b/005870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8140,8640,9180,7910,5843975,50592683570,00,0.00,N,5,-580, +20250324,8720,8600,10840,8390,18586067,187225840965,00,0.00,N,2,380, 20250317,8340,8660,9330,8150,2182400,19248258140,00,0.00,N,5,-220, 20250310,8560,9100,9250,8280,2430585,21346285335,00,0.00,N,5,-440, 20250304,9000,8070,9400,7930,4085673,35160267945,00,0.00,N,2,1250, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index f2629ec12132..07e92f886c6a 100644 --- a/005880/week/candle-week-42.csv +++ b/005880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1545,1639,1645,1503,9217440,14505318999,00,0.00,N,5,-106, +20250324,1651,1667,1749,1640,10764314,18232182061,00,0.00,N,5,-17, 20250317,1668,1725,1738,1650,6649299,11241840028,00,0.00,N,5,-48, 20250310,1716,1787,1817,1694,8542860,14868177315,00,0.00,N,5,-82, 20250304,1798,1686,1849,1664,11059840,19817388863,00,0.00,N,2,112, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index 388e74653777..449ed0e1a00a 100644 --- a/005930/week/candle-week-42.csv +++ b/005930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56100,59500,59700,55700,88912712,5139489069600,00,0.00,N,5,-4100, +20250324,60200,61200,62000,59500,84451498,5142287123549,00,0.00,N,5,-1500, 20250317,61700,55500,61700,55400,168263990,9950682871432,00,0.00,N,2,7000, 20250310,54700,53500,55900,52500,83613087,4548766354890,00,0.00,N,2,1000, 20250304,53700,53900,55400,53400,61665843,3345735121032,00,0.00,N,5,-800, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index 06c772554eae..00b5edd6af0d 100644 --- a/005940/week/candle-week-42.csv +++ b/005940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13420,14130,14300,13220,3653239,49919015145,00,0.00,N,5,-960, +20250324,14380,14810,15070,13910,3118484,45778954575,00,0.00,N,5,-470, 20250317,14850,14600,15340,14590,2951523,44288695270,00,0.00,N,2,360, 20250310,14490,14770,14890,14430,3137572,45893507430,00,0.00,N,5,-360, 20250304,14850,15000,15140,14470,1723907,25558756330,00,0.00,N,5,-40, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index 8956fc5e1f6a..f27b9e48b179 100644 --- a/005950/week/candle-week-42.csv +++ b/005950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5520,5710,6020,5300,213853,1193054290,00,0.00,N,5,-380, +20250324,5900,6200,6200,5850,250707,1509793850,00,0.00,N,5,-270, 20250317,6170,6340,6430,6080,287544,1795337410,00,0.00,N,5,-170, 20250310,6340,6390,6500,6090,240415,1515790175,00,0.00,N,5,-130, 20250304,6470,6630,6690,6330,243799,1570854505,00,0.00,N,5,-230, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index 157a861465f7..dfc3e0802548 100644 --- a/005960/week/candle-week-42.csv +++ b/005960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3500,3460,3515,3400,42060,144790941,00,0.00,N,2,40, +20250324,3460,3500,3620,3460,44520,155609498,00,0.00,N,5,-65, 20250317,3525,3590,3650,3525,85507,307899678,00,0.00,N,5,-65, 20250310,3590,3520,3622,3495,83751,298152728,00,0.00,N,2,70, 20250304,3520,3460,3530,3390,102261,353744672,00,0.00,N,2,55, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index cc07e5626655..c1ae605853a5 100644 --- a/005990/week/candle-week-42.csv +++ b/005990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9640,9720,9980,9300,40661,388353460,00,0.00,N,5,-200, +20250324,9840,9700,9900,9580,23771,232840170,00,0.00,N,2,260, 20250317,9580,9360,9640,9330,14218,134912360,00,0.00,N,2,220, 20250310,9360,9990,9990,9290,25078,236820010,00,0.00,N,5,-330, 20250304,9690,9750,10020,9470,30235,292170640,00,0.00,N,5,-60, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index a7288afbd89a..01cddf46f950 100644 --- a/006040/week/candle-week-42.csv +++ b/006040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35550,35500,36300,34000,65142,2280162250,00,0.00,N,5,-150, +20250324,35700,37600,38150,34950,90142,3310613975,00,0.00,N,5,-2300, 20250317,38000,36350,38000,35550,132919,4911999475,00,0.00,N,2,1800, 20250310,36200,36250,36400,34000,85038,3036952375,00,0.00,N,5,-100, 20250304,36300,34600,36450,34600,72017,2582954525,00,0.00,N,2,1200, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index cd87bd79d4d6..1594aa41cbb3 100644 --- a/006050/week/candle-week-42.csv +++ b/006050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1452,1331,1467,1293,3560354,4879296826,00,0.00,N,2,115, +20250324,1337,1710,1812,1290,8640634,13457273270,00,0.00,N,5,-355, 20250317,1692,1633,1790,1626,2950226,5070970496,00,0.00,N,2,63, 20250310,1629,1629,1638,1531,979596,1556090584,00,0.00,N,2,41, 20250304,1588,1552,1611,1518,1295516,2006896074,00,0.00,N,2,5, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index 23a628060365..2b669494287c 100644 --- a/006060/week/candle-week-42.csv +++ b/006060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4785,4740,4845,4565,722366,3382754735,00,0.00,N,2,5, +20250324,4780,5140,5160,4685,1410909,6859281281,00,0.00,N,5,-360, 20250317,5140,5130,5210,5030,496773,2538758530,00,0.00,N,5,-20, 20250310,5160,5050,5230,4985,664078,3394627125,00,0.00,N,2,50, 20250304,5110,5100,5240,4995,827936,4245940785,00,0.00,N,5,-10, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index d462a5b32c82..3d4235ad03ec 100644 --- a/006090/week/candle-week-42.csv +++ b/006090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8180,8120,8240,7700,62444,501589225,00,0.00,N,2,10, +20250324,8170,8390,8420,8140,29009,239581490,00,0.00,N,5,-250, 20250317,8420,8520,8580,8380,25941,219644745,00,0.00,N,5,-60, 20250310,8480,8790,8970,8380,54943,469895475,00,0.00,N,5,-350, 20250304,8830,8460,9090,8360,51566,458834515,00,0.00,N,2,300, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index d89ee8dcd002..90795d4ac7b7 100644 --- a/006110/week/candle-week-42.csv +++ b/006110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24700,25600,25900,23150,217641,5291725700,00,0.00,N,5,-1550, +20250324,26250,28650,29150,26000,166533,4613623400,00,0.00,N,5,-2350, 20250317,28600,29650,30200,28050,235923,6918047775,00,0.00,N,5,-950, 20250310,29550,28150,34000,27150,932798,28629594275,00,0.00,N,2,1850, 20250304,27700,30100,30100,27050,366154,10304975700,00,0.00,N,5,-2750, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index 4aa50e1d4e9c..c78c8d1101ba 100644 --- a/006120/week/candle-week-42.csv +++ b/006120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40850,37700,40950,37700,148280,5889809650,00,0.00,N,2,2100, +20250324,38750,41000,41100,37900,103314,4062957450,00,0.00,N,5,-2250, 20250317,41000,39900,41000,39250,113462,4558105425,00,0.00,N,2,1100, 20250310,39900,37700,40000,36300,240606,9289121800,00,0.00,N,2,2250, 20250304,37650,34600,38450,34400,202168,7537642600,00,0.00,N,2,2650, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index 336825679a20..85f1babfacb3 100644 --- a/006140/week/candle-week-42.csv +++ b/006140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5190,5480,5720,5130,66062,351377930,00,0.00,N,5,-350, +20250324,5540,5650,5750,5510,62951,355411235,00,0.00,N,5,-130, 20250317,5670,6000,6070,5610,88060,506059030,00,0.00,N,5,-310, 20250310,5980,6060,6190,5840,91209,548393020,00,0.00,N,5,-120, 20250304,6100,5850,6300,5830,151060,921550985,00,0.00,N,2,130, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index 54262e0b00ea..ec180df6a801 100644 --- a/006200/week/candle-week-42.csv +++ b/006200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,668,691,692,649,233826,155815816,00,0.00,N,5,-22, +20250324,690,709,709,681,156166,108211963,00,0.00,N,5,-15, 20250317,705,706,729,669,158282,111205693,00,0.00,N,5,-1, 20250310,706,722,724,671,152626,106280590,00,0.00,N,5,-14, 20250304,720,737,737,692,221977,156954107,00,0.00,N,5,-20, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index 921883e222a8..031af4ff2c24 100644 --- a/006220/week/candle-week-42.csv +++ b/006220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7450,7520,8550,7400,3625852,29142313275,00,0.00,N,5,-110, +20250324,7560,7800,7950,7530,260077,2014841920,00,0.00,N,5,-240, 20250317,7800,7770,7930,7450,266713,2087561060,00,0.00,N,2,40, 20250310,7760,7700,8030,7660,340372,2641693785,00,0.00,N,5,-10, 20250304,7770,7900,7980,7730,317840,2487718490,00,0.00,N,5,-160, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index 23f9a991345b..f5ff8b056cd2 100644 --- a/006260/week/candle-week-42.csv +++ b/006260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,108000,104000,108600,98200,828503,86099610500,00,0.00,N,2,100, +20250324,107900,117600,118300,105800,719923,81002271600,00,0.00,N,5,-8600, 20250317,116500,130600,131300,116300,2483112,304859275500,00,0.00,N,5,-13600, 20250310,130100,98900,132900,97400,6268778,758574629450,00,0.00,N,2,30800, 20250304,99300,108200,120200,97300,1629115,172249137150,00,0.00,N,5,-12800, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index f454e0f96c9e..10decb37600b 100644 --- a/006280/week/candle-week-42.csv +++ b/006280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,125200,123100,130900,119700,158212,19804064100,00,0.00,N,2,300, +20250324,124900,131600,134700,124300,121050,15738990550,00,0.00,N,5,-7100, 20250317,132000,130500,138500,128500,233905,31402987550,00,0.00,N,2,3500, 20250310,128500,130000,131100,124200,178229,22652633200,00,0.00,N,5,-1100, 20250304,129600,125000,134400,123000,213162,27790003050,00,0.00,N,2,4100, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index 2cdec8031943..df41ed42055d 100644 --- a/006340/week/candle-week-42.csv +++ b/006340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2615,2600,2725,2520,5043424,13246021585,00,0.00,N,5,-70, +20250324,2685,2910,3305,2685,31122516,96368098165,00,0.00,N,5,-220, 20250317,2905,3100,3110,2880,4217727,12666610222,00,0.00,N,5,-190, 20250310,3095,3030,3110,2865,4933995,14790710220,00,0.00,N,2,35, 20250304,3060,3075,3190,3025,3612896,11198231595,00,0.00,N,5,-60, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index d809f88f2566..96a456e93a3b 100644 --- a/006360/week/candle-week-42.csv +++ b/006360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16750,17010,17260,16230,1792004,30030265850,00,0.00,N,5,-370, +20250324,17120,17550,17680,16990,1371178,23690261300,00,0.00,N,5,-460, 20250317,17580,17990,18240,17310,1267229,22476048225,00,0.00,N,5,-200, 20250310,17780,18400,18860,17690,1686137,30560162750,00,0.00,N,5,-610, 20250304,18390,17460,18870,17250,1393371,25283643735,00,0.00,N,2,820, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index d082f9111256..14ddc37af5ec 100644 --- a/006370/week/candle-week-42.csv +++ b/006370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8080,8040,9760,7110,501063,3943048685,00,0.00,N,2,40, +20250324,8040,8000,8610,7700,219896,1792432700,00,0.00,N,2,40, 20250317,8000,7860,8700,7580,591705,4695215120,00,0.00,N,2,150, 20250310,7850,9500,9810,7500,664432,5601215565,00,0.00,N,5,-1550, 20250304,9400,9470,10500,9200,364246,3529919670,00,0.00,N,5,-250, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index c133965d01b2..0aadb323d44f 100644 --- a/006380/week/candle-week-42.csv +++ b/006380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3660,3660,3660,3660,0,0,00,0.00,N,3,0, +20250324,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250317,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250310,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250304,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index 54373fb85d80..1cb78eb66522 100644 --- a/006390/week/candle-week-42.csv +++ b/006390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14660,13950,14680,13900,66087,952969845,00,0.00,N,2,730, +20250324,13930,14370,14470,13930,54141,768509645,00,0.00,N,5,-440, 20250317,14370,15060,15060,14000,64397,933597240,00,0.00,N,5,-560, 20250310,14930,14800,15400,14210,134891,2018758820,00,0.00,N,2,370, 20250304,14560,14120,14770,13990,77156,1117594790,00,0.00,N,2,380, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index b1e192efc2dc..216f275884b5 100644 --- a/006400/week/candle-week-42.csv +++ b/006400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,190800,195700,196500,179300,2200290,413666386350,00,0.00,N,5,-8600, +20250324,199400,201000,212500,197500,1595973,323858694900,00,0.00,N,5,-1100, 20250317,200500,191200,205500,186800,4516389,882437880500,00,0.00,N,2,9100, 20250310,191400,218500,220500,189300,5177469,1045530821500,00,0.00,N,5,-27100, 20250304,218500,222000,224000,208000,2226038,479191137246,00,0.00,N,5,-5500, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index 408cfcdab86b..0332d96359f9 100644 --- a/006490/week/candle-week-42.csv +++ b/006490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1397,1287,1400,1260,2626207,3468408034,00,0.00,N,2,71, +20250324,1326,1350,1414,1293,1805080,2403017156,00,0.00,N,5,-13, 20250317,1339,1331,1410,1258,4598081,6136086960,00,0.00,N,5,-62, 20250310,1401,1620,1620,1319,6072455,8803286659,00,0.00,N,5,-232, 20250304,1633,1900,2120,1543,10214020,18272091004,00,0.00,N,5,-267, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index 4eb02a489b8f..8146716d0a5d 100644 --- a/006570/week/candle-week-42.csv +++ b/006570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2515,2400,2550,2400,45812,113033335,00,0.00,N,2,100, +20250324,2415,2340,2445,2280,27655,65151245,00,0.00,N,2,75, 20250317,2340,2480,2510,2320,37935,91196375,00,0.00,N,5,-135, 20250310,2475,2425,2515,2410,33090,80808795,00,0.00,N,2,25, 20250304,2450,2430,2510,2350,42488,102194439,00,0.00,N,2,15, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index 1cc64814ac32..b838a9679947 100644 --- a/006620/week/candle-week-42.csv +++ b/006620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5230,5090,5250,4930,561245,2842931130,00,0.00,N,2,60, +20250324,5170,4870,5840,4850,7949272,42960478531,00,0.00,N,2,305, 20250317,4865,4920,5110,4795,1686531,8074716456,00,0.00,N,5,-40, 20250310,4905,4900,4920,4720,335554,1618199234,00,0.00,N,2,25, 20250304,4880,4890,5030,4795,259492,1277322264,00,0.00,N,5,-5, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index 3bd3e269eb4d..5bef23e532d9 100644 --- a/006650/week/candle-week-42.csv +++ b/006650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,88900,95000,95000,85100,120144,10737879950,00,0.00,N,5,-6100, +20250324,95000,98100,100700,92100,123096,11869944500,00,0.00,N,5,-4000, 20250317,99000,99900,102200,96400,112686,11140601700,00,0.00,N,2,100, 20250310,98900,103400,103400,95000,155488,15410293700,00,0.00,N,5,-5600, 20250304,104500,88100,104900,85900,234863,22783610600,00,0.00,N,2,15700, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index f059023a6bdb..55daa6704e9b 100644 --- a/006660/week/candle-week-42.csv +++ b/006660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15130,14780,16790,14620,2983775,46739595210,00,0.00,N,2,50, +20250324,15080,16820,17980,15040,4291768,72575786025,00,0.00,N,5,-2090, 20250317,17170,18200,20550,17010,15666393,303300940060,00,0.00,N,5,-780, 20250310,17950,15600,19730,15600,19773114,361303816055,00,0.00,N,2,2370, 20250304,15580,18960,19280,15440,4725644,79930462795,00,0.00,N,5,-2620, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index 0eb132325652..8f601e5a5f46 100644 --- a/006730/week/candle-week-42.csv +++ b/006730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5500,5490,5640,5320,443897,2426819265,00,0.00,N,5,-80, +20250324,5580,5820,5930,5520,446703,2552397585,00,0.00,N,5,-280, 20250317,5860,5450,5960,5390,842326,4825884690,00,0.00,N,2,430, 20250310,5430,5580,5620,5340,650041,3551155540,00,0.00,N,5,-190, 20250304,5620,5560,5680,5500,233784,1309488515,00,0.00,N,2,30, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index e86ab04befe3..a961b45b0c19 100644 --- a/006740/week/candle-week-42.csv +++ b/006740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,944,979,980,938,536052,510459413,00,0.00,N,5,-28, +20250324,972,998,999,967,455328,448540770,00,0.00,N,5,-22, 20250317,994,1002,1004,989,435966,433905260,00,0.00,N,5,-5, 20250310,999,995,1007,981,403731,400981020,00,0.00,N,3,0, 20250304,999,1002,1025,994,668003,668767767,00,0.00,N,5,-12, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 4d3f1ed38653..5de7f57352d0 100644 --- a/006800/week/candle-week-42.csv +++ b/006800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9350,9370,9490,9010,2827888,26313559080,00,0.00,N,5,-190, +20250324,9540,9720,10200,9430,4919897,48885873840,00,0.00,N,5,-250, 20250317,9790,9560,9990,9560,5706913,56195488525,00,0.00,N,2,240, 20250310,9550,9170,9750,9070,5904671,55864685470,00,0.00,N,2,370, 20250304,9180,8660,9200,8360,3700209,33052346030,00,0.00,N,2,440, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index 3673b061bf6b..b79f08d6d87d 100644 --- a/006840/week/candle-week-42.csv +++ b/006840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10080,10010,12600,9830,165548,1813230765,00,0.00,N,5,-10, +20250324,10090,10350,10390,9970,10074,102514820,00,0.00,N,5,-260, 20250317,10350,10800,10800,10250,38272,405702905,00,0.00,N,5,-450, 20250310,10800,10540,10800,10250,15589,164216875,00,0.00,N,2,260, 20250304,10540,10020,10580,10020,20566,212742500,00,0.00,N,2,20, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index e04c76fd75cf..29dc1f7d5173 100644 --- a/006880/week/candle-week-42.csv +++ b/006880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6940,6800,7290,6560,1140875,7898074765,00,0.00,N,2,80, +20250324,6860,6910,7130,6730,516722,3569872975,00,0.00,N,5,-90, 20250317,6950,7150,7290,6860,642267,4569091345,00,0.00,N,5,-240, 20250310,7190,7730,8350,7000,3872725,30113780740,00,0.00,N,5,-380, 20250304,7570,7720,9000,7350,15319756,124649613250,00,0.00,N,2,340, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index f6f3df632cb6..c584ee9bbc6b 100644 --- a/006890/week/candle-week-42.csv +++ b/006890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11580,11500,11620,11200,81713,930478600,00,0.00,N,5,-40, +20250324,11620,11740,11920,11430,164295,1907204830,00,0.00,N,5,-130, 20250317,11750,11760,11840,11650,97839,1148490490,00,0.00,N,5,-10, 20250310,11760,11810,11870,11580,96913,1135442370,00,0.00,N,5,-110, 20250304,11870,11720,11960,11530,80471,946518675,00,0.00,N,2,90, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index 76eb0346f0db..e326a1fd5bbf 100644 --- a/006910/week/candle-week-42.csv +++ b/006910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2470,2545,2650,2100,1007685,2484698673,00,0.00,N,5,-110, +20250324,2580,2715,2760,2565,779771,2071676644,00,0.00,N,5,-160, 20250317,2740,2810,2840,2680,776607,2134206220,00,0.00,N,5,-85, 20250310,2825,2850,2850,2685,828257,2298089503,00,0.00,N,5,-25, 20250304,2850,2755,2915,2730,685651,1938551351,00,0.00,N,2,35, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index 16fed700e200..114c23f2c176 100644 --- a/006920/week/candle-week-42.csv +++ b/006920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3315,2925,3330,2840,258201,828976359,00,0.00,N,2,405, +20250324,2910,3055,3115,2910,61297,184705295,00,0.00,N,5,-185, 20250317,3095,3050,3130,2980,55057,170870439,00,0.00,N,2,5, 20250310,3090,3140,3150,2970,58291,176895685,00,0.00,N,2,65, 20250304,3025,3210,3210,3005,72017,226307475,00,0.00,N,5,-155, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index e243431dbc51..f1c271c206a1 100644 --- a/006980/week/candle-week-42.csv +++ b/006980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14800,14820,15880,14300,19666,297114740,00,0.00,N,5,-60, +20250324,14860,14470,14920,14320,11514,168601605,00,0.00,N,2,540, 20250317,14320,14700,14740,14250,6010,87078635,00,0.00,N,5,-260, 20250310,14580,14810,14810,14220,8286,119947240,00,0.00,N,5,-230, 20250304,14810,14880,14990,14580,4160,61560280,00,0.00,N,5,-70, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index e4ce12489c24..d26e0618794c 100644 --- a/007070/week/candle-week-42.csv +++ b/007070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14540,14510,14690,13350,1266631,17702200230,00,0.00,N,5,-140, +20250324,14680,15170,15250,14640,499513,7440441965,00,0.00,N,5,-460, 20250317,15140,14800,15140,14540,921798,13599977680,00,0.00,N,2,400, 20250310,14740,14930,15290,14730,724489,10807203365,00,0.00,N,5,-190, 20250304,14930,15000,15170,14740,634908,9456289655,00,0.00,N,5,-50, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index ec14484f05ac..67c2f4aeb3ca 100644 --- a/007110/week/candle-week-42.csv +++ b/007110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2215,1896,2315,1758,54624549,113939721218,00,0.00,N,2,293, +20250324,1922,1958,2070,1885,7491416,14871504743,00,0.00,N,5,-36, 20250317,1958,2025,2180,1914,14629503,30217982479,00,0.00,N,5,-82, 20250310,2040,1910,2105,1902,6904437,13817918163,00,0.00,N,2,80, 20250304,1960,2025,2130,1947,6643798,13556637016,00,0.00,N,5,-140, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index c4ba90e8b1f7..9d3fc2c9a5a2 100644 --- a/007120/week/candle-week-42.csv +++ b/007120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,898,765,930,765,1132228,967884060,00,0.00,N,2,128, +20250324,770,783,790,766,299064,232372072,00,0.00,N,5,-9, 20250317,779,780,808,776,330781,261660155,00,0.00,N,5,-3, 20250310,782,813,822,772,522595,414722168,00,0.00,N,5,-40, 20250304,822,830,864,819,401576,337127097,00,0.00,N,5,-7, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index 5db7cc65806f..55868efd0bc0 100644 --- a/007160/week/candle-week-42.csv +++ b/007160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33650,34300,34400,32650,29998,1002442000,00,0.00,N,5,-50, +20250324,33700,34100,34900,33500,39973,1358221375,00,0.00,N,5,-250, 20250317,33950,34050,34700,33600,31881,1084829475,00,0.00,N,2,150, 20250310,33800,34700,35050,33550,37625,1281181900,00,0.00,N,5,-1300, 20250304,35100,35000,35650,34150,35967,1262778950,00,0.00,N,2,100, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index c35412312874..42c3422f7b85 100644 --- a/007210/week/candle-week-42.csv +++ b/007210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2220,2155,2225,2117,948618,2059956331,00,0.00,N,2,45, +20250324,2175,2130,2195,2110,776847,1673563950,00,0.00,N,2,25, 20250317,2150,2175,2210,2125,978798,2125719508,00,0.00,N,5,-45, 20250310,2195,2200,2260,2085,1265026,2743300936,00,0.00,N,5,-20, 20250304,2215,2125,2250,2125,1070368,2348118750,00,0.00,N,2,60, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index 8d11b61aa542..a0c7deb1de77 100644 --- a/007280/week/candle-week-42.csv +++ b/007280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1738,1756,1766,1635,313214,537202167,00,0.00,N,5,-18, +20250324,1756,1733,1789,1730,244626,426671067,00,0.00,N,2,23, 20250317,1733,1815,1815,1715,401827,701587591,00,0.00,N,5,-30, 20250310,1763,1860,1890,1705,371107,655709963,00,0.00,N,5,-63, 20250304,1826,1667,1826,1632,495961,851468867,00,0.00,N,2,154, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index 38ad2722b81a..3623d182dad6 100644 --- a/007310/week/candle-week-42.csv +++ b/007310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,405500,416000,416000,398000,11602,4713822250,00,0.00,N,5,-10000, +20250324,415500,424000,426000,405500,14869,6171212250,00,0.00,N,5,-11000, 20250317,426500,395000,429500,393000,30170,12590597750,00,0.00,N,2,32000, 20250310,394500,405500,410500,389500,19621,7816532000,00,0.00,N,5,-12500, 20250304,407000,387000,414500,384000,27399,11044319000,00,0.00,N,2,20000, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index f612adf9cc5c..49ee67c6aaa6 100644 --- a/007330/week/candle-week-42.csv +++ b/007330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8160,8180,8510,7680,149422,1234323880,00,0.00,N,5,-20, +20250324,8180,8160,8680,8160,64984,539794730,00,0.00,N,5,-10, 20250317,8190,8160,8490,8150,47503,390770810,00,0.00,N,2,20, 20250310,8170,8150,8270,8140,33016,269739625,00,0.00,N,2,10, 20250304,8160,8150,8240,8120,23021,187815040,00,0.00,N,5,-10, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index a57609880d31..5e58e1d14ba1 100644 --- a/007340/week/candle-week-42.csv +++ b/007340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20350,20800,21050,19480,221108,4485937200,00,0.00,N,5,-800, +20250324,21150,21250,22200,20550,243838,5241916875,00,0.00,N,5,-300, 20250317,21450,20850,22450,20650,465044,10120326575,00,0.00,N,2,850, 20250310,20600,21550,22150,20350,309959,6562324150,00,0.00,N,5,-950, 20250304,21550,20850,22750,20800,416440,9060910225,00,0.00,N,2,250, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index 7036ef3dfd91..876fbd634ac2 100644 --- a/007370/week/candle-week-42.csv +++ b/007370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5960,5750,6040,5600,408768,2371264815,00,0.00,N,2,90, +20250324,5870,6000,6110,5800,392883,2348810335,00,0.00,N,5,-130, 20250317,6000,6160,6210,5990,257681,1567233685,00,0.00,N,5,-120, 20250310,6120,6110,6170,5900,268577,1633022150,00,0.00,N,5,-10, 20250304,6130,6090,6350,6030,363740,2244229775,00,0.00,N,5,-80, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index 4ab7ccdfd9e8..05f10a5ab485 100644 --- a/007390/week/candle-week-42.csv +++ b/007390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29600,27250,30350,27150,9345556,271216397425,00,0.00,N,2,1600, +20250324,28000,22200,30650,22200,19596400,549049150450,00,0.00,N,2,10890, 20250317,17110,15900,17230,15610,2368427,39564122975,00,0.00,N,2,1340, 20250310,15770,16000,16890,15260,2063055,32955632035,00,0.00,N,5,-60, 20250304,15830,16700,17300,15650,1894143,31120324380,00,0.00,N,5,-1180, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index 158985a918e1..60d962fda5ac 100644 --- a/007460/week/candle-week-42.csv +++ b/007460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,718,723,739,692,7540422,5382562246,00,0.00,N,5,-20, +20250324,738,757,799,730,7224581,5500343889,00,0.00,N,5,-18, 20250317,756,757,814,736,13317077,10431474018,00,0.00,N,2,7, 20250310,749,744,764,721,7504864,5558041050,00,0.00,N,5,-2, 20250304,751,716,779,712,6641947,5000379666,00,0.00,N,2,29, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index 1d29c0787ee5..ca49bf41b536 100644 --- a/007530/week/candle-week-42.csv +++ b/007530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1999,2180,2200,1996,36187,74298730,00,0.00,N,5,-201, +20250324,2200,2240,2310,2155,23745,52992763,00,0.00,N,5,-35, 20250317,2235,2185,2475,2185,138171,325164045,00,0.00,N,2,15, 20250310,2220,1966,2220,1935,93357,194030650,00,0.00,N,2,280, 20250304,1940,2055,2100,1865,59355,118306451,00,0.00,N,5,-115, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index 2d7b93b00d5b..23e9958152cb 100644 --- a/007540/week/candle-week-42.csv +++ b/007540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42100,40900,42850,39000,15687,652162075,00,0.00,N,2,700, +20250324,41400,41700,43300,40800,8196,341059850,00,0.00,N,5,-550, 20250317,41950,42200,42900,41600,9437,396629175,00,0.00,N,5,-250, 20250310,42200,42900,44200,41300,27835,1185114575,00,0.00,N,5,-400, 20250304,42600,42800,46900,41850,162409,7131037350,00,0.00,N,2,1600, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index f4267bdbe09e..b2981be53341 100644 --- a/007570/week/candle-week-42.csv +++ b/007570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10200,10100,10300,9790,180664,1803740525,00,0.00,N,2,90, +20250324,10110,10700,10910,9740,690279,6990022350,00,0.00,N,5,-630, 20250317,10740,10880,11500,10700,202236,2205815890,00,0.00,N,5,-60, 20250310,10800,10960,10990,10560,94764,1023472075,00,0.00,N,5,-160, 20250304,10960,10980,11300,10850,96891,1069206030,00,0.00,N,5,-50, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index 9d92399fc53a..1987c8d985e6 100644 --- a/007590/week/candle-week-42.csv +++ b/007590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5990,6000,6020,5930,16375,98042485,00,0.00,N,2,10, +20250324,5980,6030,6180,5960,77753,471651445,00,0.00,N,5,-40, 20250317,6020,6040,6060,6000,13420,80893795,00,0.00,N,5,-10, 20250310,6030,6020,6040,5990,15108,90796545,00,0.00,N,5,-10, 20250304,6040,6090,6110,6010,20098,121503085,00,0.00,N,5,-50, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index e02e7d44c375..2dccade2e536 100644 --- a/007610/week/candle-week-42.csv +++ b/007610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3000,3000,3000,3000,0,0,00,0.00,N,3,0, +20250324,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250317,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250310,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250304,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index ef066e13a786..0751321dd20b 100644 --- a/007660/week/candle-week-42.csv +++ b/007660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32650,36800,37000,31750,4025598,140866616500,00,0.00,N,5,-5400, +20250324,38050,39650,41350,36350,7655524,299948016150,00,0.00,N,5,-1750, 20250317,39800,41200,42750,39500,4883695,199662199750,00,0.00,N,5,-500, 20250310,40300,36850,40700,34000,5894572,224063665375,00,0.00,N,2,3100, 20250304,37200,35600,38000,34775,5327687,194134508175,00,0.00,N,5,-450, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index 596b85afaa83..5ae82a1bd9df 100644 --- a/007680/week/candle-week-42.csv +++ b/007680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3865,4005,4130,3855,30276,119209149,00,0.00,N,5,-145, +20250324,4010,4015,4185,4005,12432,50323260,00,0.00,N,5,-5, 20250317,4015,4095,4100,4005,8492,34148615,00,0.00,N,5,-20, 20250310,4035,4055,4160,4025,16268,66251770,00,0.00,N,5,-25, 20250304,4060,4045,4140,4020,13655,55563085,00,0.00,N,2,20, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index fa5a739e2400..4cb15409b9be 100644 --- a/007690/week/candle-week-42.csv +++ b/007690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29750,30050,30150,28500,24271,711640625,00,0.00,N,5,-350, +20250324,30100,29800,30600,29800,22251,670140200,00,0.00,N,2,350, 20250317,29750,30400,31200,29750,36488,1106349700,00,0.00,N,5,-650, 20250310,30400,33450,33450,30200,57246,1785866475,00,0.00,N,5,-2650, 20250304,33050,31940,33742,30966,82498,2704078525,00,0.00,N,2,1061, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index d0a435db3fbc..f29eb0ed8f05 100644 --- a/007700/week/candle-week-42.csv +++ b/007700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12050,12070,12370,11670,43677,524442650,00,0.00,N,5,-290, +20250324,12340,12260,12570,12190,43143,530729010,00,0.00,N,5,-160, 20250317,12500,12550,12880,12350,23069,288597920,00,0.00,N,5,-50, 20250310,12550,13010,13790,12220,58170,745937765,00,0.00,N,5,-460, 20250304,13010,12190,13700,12000,89076,1166818145,00,0.00,N,2,800, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index 195d39074949..62b2bd9956d8 100644 --- a/007720/week/candle-week-42.csv +++ b/007720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,812,831,867,765,1576559,1292849941,00,0.00,N,5,-20, +20250324,832,877,877,811,1296521,1096987109,00,0.00,N,5,-37, 20250317,869,904,918,831,1741827,1522640418,00,0.00,N,5,-35, 20250310,904,920,958,899,1564733,1434687409,00,0.00,N,5,-16, 20250304,920,969,988,905,2015336,1896541424,00,0.00,N,5,-50, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index 4d853d89de44..605d9606c81f 100644 --- a/007770/week/candle-week-42.csv +++ b/007770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10890,9810,11300,9810,32775,344064650,00,0.00,N,2,710, +20250324,10180,10210,10470,10010,7831,79972505,00,0.00,N,5,-290, 20250317,10470,10630,10800,10310,11236,117773615,00,0.00,N,5,-160, 20250310,10630,10930,11220,10310,13716,144356610,00,0.00,N,5,-310, 20250304,10940,11010,11500,10770,19617,215032385,00,0.00,N,5,-270, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index 1a0d4a2b2783..46659ee52f43 100644 --- a/007810/week/candle-week-42.csv +++ b/007810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10040,10880,11000,9800,326126,3391998770,00,0.00,N,5,-1120, +20250324,11160,12770,13850,11150,2349438,30400454705,00,0.00,N,5,-1270, 20250317,12430,12340,13010,11580,1284480,16034948075,00,0.00,N,2,500, 20250310,11930,11900,12330,10880,636525,7405717020,00,0.00,N,2,30, 20250304,11900,11870,12220,11200,646752,7607132335,00,0.00,N,5,-360, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index 01fafd407cd2..0696a69edbd4 100644 --- a/007820/week/candle-week-42.csv +++ b/007820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4655,4170,5200,4035,2785333,13038647111,00,0.00,N,2,460, +20250324,4195,4320,4405,4100,344820,1467442458,00,0.00,N,5,-175, 20250317,4370,4585,4935,4310,2627751,12299798217,00,0.00,N,5,-210, 20250310,4580,4370,4750,4205,587246,2661346378,00,0.00,N,2,195, 20250304,4385,4320,4510,4300,378330,1664746911,00,0.00,N,5,-50, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index ac3b92e7540e..96e8f4664a52 100644 --- a/007860/week/candle-week-42.csv +++ b/007860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7120,7480,7960,6300,2002267,14659097955,00,0.00,N,5,-550, +20250324,7670,8200,8530,7640,1635455,13224931390,00,0.00,N,5,-550, 20250317,8220,7880,8990,7470,4531080,37974700755,00,0.00,N,2,480, 20250310,7740,7280,7950,6990,1122732,8363130750,00,0.00,N,2,520, 20250304,7220,6900,7580,6770,813468,5875517705,00,0.00,N,2,280, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index e7da868f991c..52e838f3c6c0 100644 --- a/007980/week/candle-week-42.csv +++ b/007980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1352,1328,1356,1248,985757,1290851356,00,0.00,N,2,23, +20250324,1329,1356,1379,1318,485131,652518860,00,0.00,N,5,-24, 20250317,1353,1350,1374,1336,462723,627904123,00,0.00,N,2,8, 20250310,1345,1379,1385,1335,462298,624985080,00,0.00,N,5,-34, 20250304,1379,1390,1407,1356,450230,620639356,00,0.00,N,5,-3, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index 42c91877d3e8..61faad4995a2 100644 --- a/008040/week/candle-week-42.csv +++ b/008040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1029,1034,1044,998,1744502,1777993830,00,0.00,N,5,-5, +20250324,1034,1040,1079,1013,2407288,2534839425,00,0.00,N,5,-5, 20250317,1039,1037,1068,1023,2442579,2551920546,00,0.00,N,2,4, 20250310,1035,1015,1085,1000,7250903,7638497593,00,0.00,N,2,33, 20250304,1002,1019,1019,985,1084487,1085649081,00,0.00,N,2,4, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index 184f718260e0..d7ceffa24eae 100644 --- a/008060/week/candle-week-42.csv +++ b/008060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7310,7120,7460,6910,1188887,8571962725,00,0.00,N,2,160, +20250324,7150,7150,7200,6590,1386079,9698515245,00,0.00,N,2,50, 20250317,7100,7140,7210,7100,596093,4254740590,00,0.00,N,5,-30, 20250310,7130,7070,7140,7000,387880,2745035895,00,0.00,N,2,60, 20250304,7070,7050,7140,7030,220992,1566958585,00,0.00,N,2,20, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index a478f67bdb70..00cc92ddbdd1 100644 --- a/008110/week/candle-week-42.csv +++ b/008110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15040,15040,15040,15040,0,0,00,0.00,N,3,0, +20250324,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250317,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250310,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250304,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index f1318d3bee09..ecd584b231da 100644 --- a/008250/week/candle-week-42.csv +++ b/008250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5140,5440,5440,4865,443754,2243441520,00,0.00,N,5,-220, +20250324,5360,5050,6080,4950,2058217,11713509980,00,0.00,N,2,410, 20250317,4950,5140,5180,4900,153067,771215940,00,0.00,N,5,-140, 20250310,5090,5200,5340,5030,158913,812431545,00,0.00,N,5,-140, 20250304,5230,5170,5490,5040,153502,809609370,00,0.00,N,2,60, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index 862c847a0947..303bfd4ecf18 100644 --- a/008260/week/candle-week-42.csv +++ b/008260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3220,3320,3320,3115,386101,1244361994,00,0.00,N,5,-100, +20250324,3320,3450,3450,3315,349031,1178222315,00,0.00,N,5,-120, 20250317,3440,3525,3550,3375,440302,1536966453,00,0.00,N,5,-55, 20250310,3495,3500,3600,3375,842437,2933548336,00,0.00,N,3,0, 20250304,3495,3405,3755,3310,6513698,23026207557,00,0.00,N,2,115, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index 8fda9bc1bd64..cb7ee5397b6b 100644 --- a/008290/week/candle-week-42.csv +++ b/008290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,459,456,470,445,265851,120635457,00,0.00,N,2,3, +20250324,456,454,480,454,403923,187327730,00,0.00,N,5,-1, 20250317,457,469,515,447,1292789,605751244,00,0.00,N,2,4, 20250310,453,461,479,450,444661,204345889,00,0.00,N,5,-8, 20250304,461,483,499,458,628494,293812831,00,0.00,N,5,-22, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index 81430ab58326..7d0e427181fd 100644 --- a/008350/week/candle-week-42.csv +++ b/008350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1329,1255,1380,1205,4058703,5179508349,00,0.00,N,2,52, +20250324,1277,1404,1454,1260,5305449,7292622863,00,0.00,N,5,-120, 20250317,1397,1370,1412,1363,1510715,2097388492,00,0.00,N,2,27, 20250310,1370,1385,1429,1352,2071663,2861041525,00,0.00,N,5,-20, 20250304,1390,1372,1425,1359,1833629,2546716054,00,0.00,N,5,-2, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index 1838276f42c2..e1efe0891ef5 100644 --- a/008370/week/candle-week-42.csv +++ b/008370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3930,4000,4065,3905,73882,294042593,00,0.00,N,5,-75, +20250324,4005,4025,4055,4005,26899,108211375,00,0.00,N,5,-35, 20250317,4040,4070,4070,4020,29230,117879938,00,0.00,N,2,5, 20250310,4035,4060,4070,4005,24501,98817379,00,0.00,N,2,5, 20250304,4030,4010,4080,4010,18041,72881498,00,0.00,N,2,15, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index d0d8c582dd99..c3bfc7620ff6 100644 --- a/008420/week/candle-week-42.csv +++ b/008420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2360,2325,2435,2225,828992,1906377385,00,0.00,N,5,-35, +20250324,2395,2525,2555,2325,1029891,2511300547,00,0.00,N,5,-130, 20250317,2525,2600,2690,2495,1227535,3205985158,00,0.00,N,5,-75, 20250310,2600,2690,2820,2535,3479979,9316457013,00,0.00,N,5,-60, 20250304,2660,2450,3090,2420,19891762,56633286961,00,0.00,N,2,170, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index 478cd8e2aaa1..cd079cf7963d 100644 --- a/008470/week/candle-week-42.csv +++ b/008470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3465,3480,3620,3450,20850,72804596,00,0.00,N,5,-55, +20250324,3520,3590,3600,3395,27995,98548521,00,0.00,N,5,-80, 20250317,3600,3700,3730,3510,16600,60109343,00,0.00,N,5,-100, 20250310,3700,3715,3715,3600,10434,38311745,00,0.00,N,5,-15, 20250304,3715,3685,3735,3660,9427,34871102,00,0.00,N,2,15, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index aa433ee92e7f..973a5fcce50c 100644 --- a/008490/week/candle-week-42.csv +++ b/008490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13650,14440,14440,13350,98977,1358053530,00,0.00,N,5,-630, +20250324,14280,15390,15810,14050,131599,1958108360,00,0.00,N,5,-950, 20250317,15230,15230,15880,14810,118933,1816777620,00,0.00,N,3,0, 20250310,15230,16000,16000,14640,126809,1909219770,00,0.00,N,5,-670, 20250304,15900,15710,16150,15490,90757,1425576685,00,0.00,N,2,190, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index f026ce8b13ca..44c59366d2d7 100644 --- a/008500/week/candle-week-42.csv +++ b/008500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10700,11000,11000,10540,18108,195475015,00,0.00,N,5,-270, +20250324,10970,11110,11500,10790,10593,117833950,00,0.00,N,5,-140, 20250317,11110,10880,11480,10830,5812,63589015,00,0.00,N,2,230, 20250310,10880,10950,11430,10790,6065,66289070,00,0.00,N,5,-250, 20250304,11130,10890,11690,10890,12244,137561180,00,0.00,N,2,240, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index 9a9b6470a262..14889e8aca4b 100644 --- a/008600/week/candle-week-42.csv +++ b/008600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,748,507,748,458,128526289,74001016109,00,0.00,N,2,358, +20250324,390,356,394,281,35350336,11685285379,00,0.00,N,5,-77, 20250317,467,681,737,467,5887294,3028099300,00,0.00,N,5,-214, 20250310,681,666,698,638,1960466,1306787716,00,0.00,N,5,-39, 20250304,720,737,770,687,1801078,1331077434,00,0.00,N,5,-19, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index f2680897e916..efafc322323d 100644 --- a/008700/week/candle-week-42.csv +++ b/008700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1381,1400,1439,1319,2046395,2826517082,00,0.00,N,5,-56, +20250324,1437,1685,1688,1426,6235908,9755403109,00,0.00,N,5,-111, 20250317,1548,1579,1620,1512,1819095,2852153194,00,0.00,N,5,-30, 20250310,1578,1551,1627,1503,3185830,4971777786,00,0.00,N,2,23, 20250304,1555,1541,1613,1524,2290769,3588139492,00,0.00,N,5,-16, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 6be74e2fdccc..46c05a34d630 100644 --- a/008730/week/candle-week-42.csv +++ b/008730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24650,27150,27150,23050,490362,12131214800,00,0.00,N,5,-2550, +20250324,27200,29000,30300,26500,335333,9595791875,00,0.00,N,5,-1550, 20250317,28750,25950,30000,25800,593429,16842203450,00,0.00,N,2,2800, 20250310,25950,27650,28450,25050,436037,11711111350,00,0.00,N,5,-2250, 20250304,28200,28050,29500,27250,318040,9035126600,00,0.00,N,2,150, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index f494dcbfbd07..b875ffb0e52c 100644 --- a/008770/week/candle-week-42.csv +++ b/008770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40500,39700,40600,36200,1041370,39822566400,00,0.00,N,2,350, +20250324,40150,40500,41900,39950,408580,16659797450,00,0.00,N,3,0, 20250317,40150,39150,40150,38600,332308,13105824725,00,0.00,N,2,1000, 20250310,39150,39850,39900,38200,369705,14467500500,00,0.00,N,5,-750, 20250304,39900,39450,40600,38800,278858,11039558725,00,0.00,N,2,100, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index 2333ff9382a3..eef5842a006b 100644 --- a/008830/week/candle-week-42.csv +++ b/008830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17490,18200,18650,16820,1998234,35474108720,00,0.00,N,5,-970, +20250324,18460,20100,22150,18300,4007227,82684167765,00,0.00,N,5,-1990, 20250317,20450,21600,24000,19840,5864756,132089823920,00,0.00,N,5,-1650, 20250310,22100,24750,25900,21800,6282147,150321508950,00,0.00,N,5,-3000, 20250304,25100,22200,28900,21150,15146905,395442748750,00,0.00,N,2,250, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index 6d00d59b1961..f14eab01b133 100644 --- a/008870/week/candle-week-42.csv +++ b/008870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56800,53700,57900,52800,9287,508978500,00,0.00,N,2,3000, +20250324,53800,55900,57200,52900,6650,360846600,00,0.00,N,5,-2100, 20250317,55900,57000,58200,54600,3452,193646100,00,0.00,N,5,-800, 20250310,56700,55700,58600,55500,4109,232971250,00,0.00,N,2,1000, 20250304,55700,58200,58700,55200,4907,278002050,00,0.00,N,5,-2500, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index c83ba5c6fe6e..a79205f3b98d 100644 --- a/008930/week/candle-week-42.csv +++ b/008930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25750,26900,27400,24250,436311,11300279775,00,0.00,N,5,-1800, +20250324,27550,28200,28650,27300,211637,5925556125,00,0.00,N,5,-850, 20250317,28400,28100,28900,27800,352357,9994114550,00,0.00,N,2,450, 20250310,27950,27850,28300,26950,417323,11494581100,00,0.00,N,2,100, 20250304,27850,27900,29200,27400,386885,10938478575,00,0.00,N,5,-300, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index f6f86233c10a..0c502a84faa0 100644 --- a/008970/week/candle-week-42.csv +++ b/008970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1060,1174,1227,1013,196167579,219115023614,00,0.00,N,5,-116, +20250324,1176,1230,1241,997,367942495,425902707976,00,0.00,N,5,-31, 20250317,1207,886,1315,861,534646592,628923696592,00,0.00,N,2,325, 20250310,882,1006,1030,850,144779526,135624212349,00,0.00,N,5,-124, 20250304,1006,655,1110,647,365594158,370732210266,00,0.00,N,2,341, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index 6a1ad4dbdcce..bf1d51a9d51b 100644 --- a/009070/week/candle-week-42.csv +++ b/009070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3745,3645,3765,3495,269657,968579326,00,0.00,N,2,95, +20250324,3650,3750,3880,3645,250118,936537883,00,0.00,N,5,-80, 20250317,3730,3800,3835,3645,257980,964730567,00,0.00,N,5,-50, 20250310,3780,3930,3950,3765,236512,907998920,00,0.00,N,5,-150, 20250304,3930,3845,4050,3780,272282,1079170600,00,0.00,N,2,85, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index 0040d5716d8e..a8999a64d87d 100644 --- a/009140/week/candle-week-42.csv +++ b/009140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18960,19000,19100,18210,20836,388986210,00,0.00,N,2,200, +20250324,18760,18790,19190,18510,14340,269566745,00,0.00,N,5,-30, 20250317,18790,18510,19100,18370,7137,133664730,00,0.00,N,2,340, 20250310,18450,18650,18710,18100,10126,187681465,00,0.00,N,5,-210, 20250304,18660,18760,19250,18250,9764,183200950,00,0.00,N,5,-100, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index a875c448e0d6..ecce4efa8547 100644 --- a/009150/week/candle-week-42.csv +++ b/009150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,121200,132200,133800,117000,2026764,253297182100,00,0.00,N,5,-14700, +20250324,135900,138500,140900,134500,780404,107923181750,00,0.00,N,5,-2600, 20250317,138500,138100,142400,136400,1195094,166495681562,00,0.00,N,2,1100, 20250310,137400,133800,141200,128700,1429621,195366888950,00,0.00,N,2,2500, 20250304,134900,133000,139300,133000,836878,113868100400,00,0.00,N,5,-100, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index c7179ec8e831..de5fead2ed15 100644 --- a/009160/week/candle-week-42.csv +++ b/009160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3735,3820,3865,3670,252416,940661515,00,0.00,N,5,-55, +20250324,3790,3940,4030,3755,241819,954400430,00,0.00,N,5,-160, 20250317,3950,3950,4020,3900,282578,1123589748,00,0.00,N,2,30, 20250310,3920,3815,3945,3740,426589,1639541094,00,0.00,N,2,105, 20250304,3815,3820,3915,3750,230031,878232015,00,0.00,N,5,-35, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index b12fa6c49320..633e9705c6f6 100644 --- a/009180/week/candle-week-42.csv +++ b/009180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2105,2170,2180,2020,576819,1202230958,00,0.00,N,5,-65, +20250324,2170,2320,2375,2145,973118,2214659025,00,0.00,N,5,-145, 20250317,2315,2350,2360,2275,343368,793276325,00,0.00,N,5,-35, 20250310,2350,2350,2390,2300,441735,1034394229,00,0.00,N,5,-10, 20250304,2360,2275,2400,2265,533927,1252895998,00,0.00,N,2,80, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index 0c1fa4155601..9c8d0d100079 100644 --- a/009190/week/candle-week-42.csv +++ b/009190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1362,1405,1425,1340,582453,799613624,00,0.00,N,5,-58, +20250324,1420,1406,1460,1378,874754,1243469904,00,0.00,N,2,10, 20250317,1410,1372,1415,1306,760324,1042850729,00,0.00,N,2,32, 20250310,1378,1381,1400,1260,1038397,1388264394,00,0.00,N,2,12, 20250304,1366,1377,1406,1319,717271,969226395,00,0.00,N,5,-11, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index 9e0721cd6cb5..ffba80900779 100644 --- a/009200/week/candle-week-42.csv +++ b/009200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2090,2040,2090,2005,621606,1267846191,00,0.00,N,2,45, +20250324,2045,2040,2100,2025,424354,870203526,00,0.00,N,3,0, 20250317,2045,2060,2110,2045,337252,698871707,00,0.00,N,5,-15, 20250310,2060,2085,2095,2015,542294,1112415288,00,0.00,N,5,-25, 20250304,2085,2135,2240,2060,1123827,2440030491,00,0.00,N,5,-65, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index 246193892a05..35e41a2dd93f 100644 --- a/009240/week/candle-week-42.csv +++ b/009240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39550,41600,42000,38500,134099,5379112650,00,0.00,N,5,-3250, +20250324,42800,43250,44150,42000,109216,4722067650,00,0.00,N,5,-450, 20250317,43250,43500,44000,43000,113080,4914471050,00,0.00,N,5,-250, 20250310,43500,45200,45500,43400,120564,5320757350,00,0.00,N,5,-1650, 20250304,45150,45800,46150,45150,70288,3206750875,00,0.00,N,5,-650, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index 90d288a0a470..290e4c9a4d74 100644 --- a/009270/week/candle-week-42.csv +++ b/009270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1430,1292,1470,1250,9416692,12930489113,00,0.00,N,2,128, +20250324,1302,1307,1359,1257,2866501,3731805600,00,0.00,N,5,-4, 20250317,1306,1350,1374,1306,2689964,3613113941,00,0.00,N,5,-47, 20250310,1353,1336,1472,1290,8307646,11478823322,00,0.00,N,2,5, 20250304,1348,1364,1407,1319,1995084,2727940251,00,0.00,N,5,-15, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index f1c2bc81dc62..7f4ebcbc98c7 100644 --- a/009290/week/candle-week-42.csv +++ b/009290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5370,5340,5510,5150,162720,870061625,00,0.00,N,5,-70, +20250324,5440,5510,5560,5400,176290,965090085,00,0.00,N,5,-60, 20250317,5500,5540,5600,5480,173090,957935215,00,0.00,N,5,-30, 20250310,5530,5580,5720,5500,222808,1253043750,00,0.00,N,5,-50, 20250304,5580,5600,5650,5490,118674,661804975,00,0.00,N,5,-40, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index 13475a99b153..fab03f340cbe 100644 --- a/009300/week/candle-week-42.csv +++ b/009300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16090,16000,16290,15790,37958,604681050,00,0.00,N,2,40, +20250324,16050,16160,16270,15880,51144,819488970,00,0.00,N,5,-110, 20250317,16160,16100,16270,15970,42954,691290250,00,0.00,N,2,100, 20250310,16060,16200,16290,15750,79090,1261766005,00,0.00,N,5,-240, 20250304,16300,16320,16390,16010,31238,504885610,00,0.00,N,5,-20, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index 30b6af90f815..2c93a39a7275 100644 --- a/009310/week/candle-week-42.csv +++ b/009310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,298,314,318,285,1123976,335721776,00,0.00,N,5,-16, +20250324,314,293,342,288,3767519,1193664168,00,0.00,N,2,21, 20250317,293,331,348,289,5300140,1653852507,00,0.00,N,5,-39, 20250310,332,323,395,225,44009216,15850250226,00,0.00,N,5,-13, 20250304,345,364,364,336,478121,166226803,00,0.00,N,5,-7, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index 9a9c6cb07adc..7c414c88787b 100644 --- a/009320/week/candle-week-42.csv +++ b/009320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,995,1007,1055,995,170225,171293876,00,0.00,N,5,-18, +20250324,1013,1007,1076,1000,232923,241191274,00,0.00,N,2,6, 20250317,1007,1049,1075,997,245315,252507115,00,0.00,N,5,-42, 20250310,1049,1058,1063,998,300008,309459965,00,0.00,N,5,-10, 20250304,1059,1040,1070,1037,114689,121343331,00,0.00,N,2,7, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index 0bafb3db6b9d..e2bff3592198 100644 --- a/009410/week/candle-week-42.csv +++ b/009410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2535,2600,2755,2425,1250391,3236561569,00,0.00,N,5,-100, +20250324,2635,3210,3260,2635,4397637,12860369133,00,0.00,N,5,-580, 20250317,3215,2420,4080,2210,19747767,67175454636,00,0.00,N,2,795, 20250310,2420,2545,2595,2410,538703,1340118946,00,0.00,N,5,-125, 20250304,2545,2605,2620,2465,345883,877998324,00,0.00,N,5,-55, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index df8ddf301288..a66727013048 100644 --- a/009420/week/candle-week-42.csv +++ b/009420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27350,27500,28150,25800,1525699,41465441525,00,0.00,N,5,-950, +20250324,28300,28800,30150,28100,1755048,51266134175,00,0.00,N,5,-250, 20250317,28550,35000,35800,28350,5892613,184334092550,00,0.00,N,5,-6250, 20250310,34800,35000,36050,34250,1248333,43681412075,00,0.00,N,5,-450, 20250304,35250,34200,37650,33700,1493315,54193266675,00,0.00,N,5,-50, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index 17f81679525f..ab642781e6c8 100644 --- a/009440/week/candle-week-42.csv +++ b/009440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,756,756,756,756,0,0,00,0.00,N,3,0, +20250324,756,756,756,756,0,0,00,0.00,N,3,0, 20250317,756,751,772,732,72942,54566577,00,0.00,N,2,4, 20250310,752,760,784,751,68161,52331030,00,0.00,N,5,-8, 20250304,760,831,831,736,312742,241919881,00,0.00,N,5,-65, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index 760ab33e1f85..753701b0b447 100644 --- a/009450/week/candle-week-42.csv +++ b/009450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,67500,70500,75000,66400,344658,24317245200,00,0.00,N,5,-4900, +20250324,72400,76400,77900,71500,274000,20465556450,00,0.00,N,5,-3700, 20250317,76100,79400,82200,75800,412351,32514613600,00,0.00,N,5,-4000, 20250310,80100,83300,83300,77500,219453,17650674100,00,0.00,N,5,-3300, 20250304,83400,83700,85300,79400,238818,19715282050,00,0.00,N,5,-300, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index ba39845db3d8..7af18738f54a 100644 --- a/009460/week/candle-week-42.csv +++ b/009460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,711,738,760,692,393598,279407547,00,0.00,N,5,-19, +20250324,730,689,788,679,1085810,799417302,00,0.00,N,2,41, 20250317,689,705,711,685,254204,176245643,00,0.00,N,5,-11, 20250310,700,719,720,692,352271,247539185,00,0.00,N,5,-10, 20250304,710,714,720,677,612092,425623509,00,0.00,N,5,-4, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index 5d6077cd63f8..667745e51a6e 100644 --- a/009470/week/candle-week-42.csv +++ b/009470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27850,30250,31100,26800,390180,11344521500,00,0.00,N,5,-3200, +20250324,31050,37100,37350,30500,540198,18008369675,00,0.00,N,5,-6100, 20250317,37150,38850,39100,36200,355602,13468801225,00,0.00,N,5,-1050, 20250310,38200,36100,38600,33700,424044,15302253200,00,0.00,N,2,2150, 20250304,36050,35000,38000,34300,239929,8774566225,00,0.00,N,2,100, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index 8bfcb6a9aa9a..77a23f554a45 100644 --- a/009520/week/candle-week-42.csv +++ b/009520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12300,12680,12800,11430,837986,10223666760,00,0.00,N,5,-680, +20250324,12980,14610,14620,12900,748333,10218523065,00,0.00,N,5,-1610, 20250317,14590,15140,15170,14180,2091044,30749576570,00,0.00,N,2,390, 20250310,14200,15050,15450,14100,5284243,78627769570,00,0.00,N,5,-510, 20250304,14710,12710,15940,12350,9606798,139242156570,00,0.00,N,2,1730, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index 1f5588abca5f..0fa6001973d4 100644 --- a/009540/week/candle-week-42.csv +++ b/009540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,204000,195100,210500,195100,1038125,210897995700,00,0.00,N,2,3000, +20250324,201000,211500,214000,194400,942657,191241919350,00,0.00,N,5,-12500, 20250317,213500,214500,224500,205000,1379337,296176431000,00,0.00,N,5,-500, 20250310,214000,233500,239500,210000,1753777,385466368750,00,0.00,N,5,-19500, 20250304,233500,217000,253500,215500,2259781,540230400750,00,0.00,N,2,19500, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index 003f973d65fb..7a717bb1d2eb 100644 --- a/009580/week/candle-week-42.csv +++ b/009580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3020,2960,3125,2790,2688764,8041902336,00,0.00,N,2,40, +20250324,2980,2860,3230,2855,8020334,24456064866,00,0.00,N,2,80, 20250317,2900,2960,2985,2850,1055664,3096112696,00,0.00,N,5,-5, 20250310,2905,2810,3240,2750,6597020,19934685226,00,0.00,N,2,100, 20250304,2805,2675,3245,2675,4903762,14673987002,00,0.00,N,2,100, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index 625d3694ed34..45d4426af1d0 100644 --- a/009620/week/candle-week-42.csv +++ b/009620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2535,1920,2555,1861,3103799,7086985584,00,0.00,N,2,556, +20250324,1979,1961,2085,1849,505363,1008833822,00,0.00,N,2,26, 20250317,1953,2100,2245,1932,501701,1046114429,00,0.00,N,5,-177, 20250310,2130,1907,2160,1907,489308,1011535006,00,0.00,N,2,120, 20250304,2010,2115,2185,1960,456775,939488657,00,0.00,N,5,-105, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index 667feb6e9207..d50b5af0ecf7 100644 --- a/009680/week/candle-week-42.csv +++ b/009680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9080,9030,9280,8970,159959,1455787055,00,0.00,N,5,-50, +20250324,9130,9170,9480,9030,197706,1829341780,00,0.00,N,5,-90, 20250317,9220,9370,9550,9100,190373,1770699510,00,0.00,N,5,-150, 20250310,9370,9400,9580,9230,270419,2541239495,00,0.00,N,5,-80, 20250304,9450,9050,9470,8930,208393,1927869650,00,0.00,N,2,440, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index d2355dda1c48..b1ef48224fd0 100644 --- a/009730/week/candle-week-42.csv +++ b/009730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1019,1082,1121,991,2721846,2851370905,00,0.00,N,5,-74, +20250324,1093,1093,1148,1080,2489326,2755358456,00,0.00,N,5,-19, 20250317,1112,1130,1148,1050,2233670,2479976557,00,0.00,N,5,-18, 20250310,1130,1130,1159,1096,2937284,3309512993,00,0.00,N,5,-5, 20250304,1135,1127,1276,1096,6065627,7131753255,00,0.00,N,2,2, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index 5dd3a295b258..013ea8ddea57 100644 --- a/009770/week/candle-week-42.csv +++ b/009770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25500,25350,25600,24900,10394,261415450,00,0.00,N,2,150, +20250324,25350,25550,25800,24700,33193,837759025,00,0.00,N,5,-200, 20250317,25550,26650,26900,25550,32379,853076600,00,0.00,N,5,-1000, 20250310,26550,26050,27050,26050,35294,933589925,00,0.00,N,2,100, 20250304,26450,25550,26650,25500,23465,611526175,00,0.00,N,2,900, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index c87c6e1644c4..c8cd9a379284 100644 --- a/009780/week/candle-week-42.csv +++ b/009780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5880,5980,6060,5610,400212,2327547640,00,0.00,N,5,-160, +20250324,6040,6110,6230,5760,196349,1177247060,00,0.00,N,5,-100, 20250317,6140,6280,6280,5920,275601,1657556710,00,0.00,N,5,-80, 20250310,6220,5910,6300,5700,655737,4003882990,00,0.00,N,2,320, 20250304,5900,5720,6020,5640,226920,1333205165,00,0.00,N,2,190, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index d0eae8e1cf7b..f627e2df00b1 100644 --- a/009810/week/candle-week-42.csv +++ b/009810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,309,311,318,298,779096,238890551,00,0.00,N,5,-3, +20250324,312,316,320,308,989825,310799762,00,0.00,N,5,-7, 20250317,319,305,319,298,1284508,395251677,00,0.00,N,2,15, 20250310,304,304,312,299,990989,300887080,00,0.00,N,3,0, 20250304,304,321,326,296,1908328,587181361,00,0.00,N,5,-17, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index cb85169adc6e..ea6b1475142c 100644 --- a/009830/week/candle-week-42.csv +++ b/009830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21000,18750,21150,18220,6647819,130677592040,00,0.00,N,2,1820, +20250324,19180,20050,20250,18920,3230491,63722110115,00,0.00,N,5,-700, 20250317,19880,20300,21900,19620,9807687,202503967365,00,0.00,N,5,-270, 20250310,20150,21400,21400,19860,6510293,132638763890,00,0.00,N,5,-1250, 20250304,21400,20800,22000,20250,8027797,169290170050,00,0.00,N,5,-100, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index 3c231fdac623..4e6b47f6a3df 100644 --- a/009900/week/candle-week-42.csv +++ b/009900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8120,8710,8720,7610,740098,6057154760,00,0.00,N,5,-700, +20250324,8820,8860,9750,8810,1682318,15569217880,00,0.00,N,5,-40, 20250317,8860,8950,9090,8680,782685,6989313035,00,0.00,N,5,-80, 20250310,8940,8980,9070,8550,843576,7478621035,00,0.00,N,5,-70, 20250304,9010,9350,9370,8950,902973,8242934635,00,0.00,N,5,-300, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index 56006cdfc913..5d9d43aa55b6 100644 --- a/009970/week/candle-week-42.csv +++ b/009970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,88000,90600,91800,85000,84980,7572197450,00,0.00,N,5,-5300, +20250324,93300,95800,96800,92000,41808,3928054450,00,0.00,N,5,-3400, 20250317,96700,93000,100700,93000,81506,7909691900,00,0.00,N,2,3100, 20250310,93600,88100,94900,88100,67542,6198061300,00,0.00,N,2,4400, 20250304,89200,90900,92500,86200,67554,6054330300,00,0.00,N,5,-1700, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index 71191aa67cc0..b37217422ed7 100644 --- a/010040/week/candle-week-42.csv +++ b/010040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2180,2065,2215,2040,141434,300645180,00,0.00,N,2,50, +20250324,2130,2165,2185,2075,129131,272291252,00,0.00,N,5,-45, 20250317,2175,2170,2240,2110,114091,249088911,00,0.00,N,2,15, 20250310,2160,2180,2230,2130,54482,118216025,00,0.00,N,5,-40, 20250304,2200,2135,2210,2125,97393,211805565,00,0.00,N,2,40, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index c997400dbde5..0cd39b799c23 100644 --- a/010060/week/candle-week-42.csv +++ b/010060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,67600,68000,69500,61700,374053,24459386200,00,0.00,N,5,-2600, +20250324,70200,76700,78100,69900,228431,16888484050,00,0.00,N,5,-6000, 20250317,76200,79300,81100,76200,453310,35209459300,00,0.00,N,5,-3100, 20250310,79300,87000,87100,78300,313107,25395438200,00,0.00,N,5,-6900, 20250304,86200,77700,87000,77000,498048,41434213750,00,0.00,N,2,6600, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index 189c22b6ec1c..af858441b960 100644 --- a/010100/week/candle-week-42.csv +++ b/010100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4105,4180,4360,3915,1276389,5264584704,00,0.00,N,5,-200, +20250324,4305,4520,5150,4220,4070561,19376799219,00,0.00,N,5,-195, 20250317,4500,4700,4840,4425,2421278,11243598172,00,0.00,N,5,-180, 20250310,4680,4685,4785,4330,2247213,10194300723,00,0.00,N,2,45, 20250304,4635,4630,4825,4510,1691440,7895277500,00,0.00,N,5,-65, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index 1b4c465936e1..84baab841451 100644 --- a/010120/week/candle-week-42.csv +++ b/010120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,171500,175100,179300,162400,1301935,224451076700,00,0.00,N,5,-8000, +20250324,179500,193400,197800,174500,1520445,284288049350,00,0.00,N,5,-15600, 20250317,195100,209000,221000,192100,2317116,479989695450,00,0.00,N,5,-11400, 20250310,206500,215500,218500,197900,2993530,613791242100,00,0.00,N,5,-10000, 20250304,216500,234500,260500,212500,2190240,513830179000,00,0.00,N,5,-23500, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index f582661ea053..27cc126f9864 100644 --- a/010130/week/candle-week-42.csv +++ b/010130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,705000,770000,791000,682000,101851,75253020500,00,0.00,N,5,-61000, +20250324,766000,840000,900000,740000,143032,117294807000,00,0.00,N,5,-82000, 20250317,848000,924000,948000,805000,255279,219211678000,00,0.00,N,5,-65000, 20250310,913000,731000,1090000,730000,673214,618688047500,00,0.00,N,2,187000, 20250304,726000,733000,755000,696000,81954,59323345000,00,0.00,N,5,-17000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index 771b7806a692..ee5a82d8005d 100644 --- a/010140/week/candle-week-42.csv +++ b/010140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13720,13460,14230,13270,33710217,465272531535,00,0.00,N,5,-110, +20250324,13830,14600,14740,13560,32671409,461106587195,00,0.00,N,5,-750, 20250317,14580,14430,15840,14140,89663227,1340983104745,00,0.00,N,2,260, 20250310,14320,15010,15490,13770,102347130,1498079145605,00,0.00,N,5,-540, 20250304,14860,14120,15265,14000,83349583,1226656602510,00,0.00,N,2,910, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index bf8cd4f6279c..374d131babe9 100644 --- a/010170/week/candle-week-42.csv +++ b/010170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,520,511,525,495,2366035,1214767462,00,0.00,N,2,9, +20250324,511,487,530,471,3950155,1994941326,00,0.00,N,2,13, 20250317,498,620,637,416,31065182,15862306011,00,0.00,N,5,-122, 20250310,620,598,624,577,2430781,1467781880,00,0.00,N,2,22, 20250304,598,661,685,586,6534680,4201462592,00,0.00,N,5,-63, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index 7f6c7ab72c97..6525a5a86548 100644 --- a/010240/week/candle-week-42.csv +++ b/010240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5260,5220,5450,5020,128361,675373825,00,0.00,N,2,20, +20250324,5240,5130,5300,5060,52743,272811040,00,0.00,N,2,110, 20250317,5130,5440,5590,5040,159210,834176845,00,0.00,N,5,-280, 20250310,5410,5400,5470,5210,78537,420087020,00,0.00,N,2,10, 20250304,5400,5130,5490,5130,138551,742740340,00,0.00,N,2,210, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index 138f83170769..47b7723007ad 100644 --- a/010280/week/candle-week-42.csv +++ b/010280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,751,745,784,729,942269,711529299,00,0.00,N,2,6, +20250324,745,779,793,721,1026213,777163420,00,0.00,N,5,-38, 20250317,783,748,863,743,2384330,1903593677,00,0.00,N,2,33, 20250310,750,770,841,717,3210397,2516037127,00,0.00,N,5,-32, 20250304,782,861,885,700,19693440,15462076985,00,0.00,N,5,-76, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 75faf2137cce..16acfe4bab26 100644 --- a/010400/week/candle-week-42.csv +++ b/010400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2545,2675,2715,2445,80586,206930705,00,0.00,N,5,-165, +20250324,2710,2775,2795,2575,40868,109999120,00,0.00,N,5,-100, 20250317,2810,2930,3000,2810,61513,176803810,00,0.00,N,5,-120, 20250310,2930,2975,3000,2850,24118,70541255,00,0.00,N,5,-65, 20250304,2995,3185,3285,2945,27119,81766302,00,0.00,N,2,20, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index da45f2bf5fd6..7906cfb6e295 100644 --- a/010420/week/candle-week-42.csv +++ b/010420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1885,1558,1886,1558,8375014,15569883770,00,0.00,N,2,686, +20250324,1199,1192,1229,1168,378767,451033629,00,0.00,N,5,-3, 20250317,1202,1170,1320,1157,506845,619572966,00,0.00,N,2,32, 20250310,1170,1188,1194,1146,88318,104230041,00,0.00,N,5,-19, 20250304,1189,1168,1213,1150,155446,185030530,00,0.00,N,2,21, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index 29c81b61858b..e83d8464909c 100644 --- a/010470/week/candle-week-42.csv +++ b/010470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7290,6870,7390,6480,319134,2218008180,00,0.00,N,2,400, +20250324,6890,6930,7140,6760,118231,819959410,00,0.00,N,5,-40, 20250317,6930,7120,7290,6920,128797,917397325,00,0.00,N,5,-260, 20250310,7190,7460,7460,7000,111856,814273150,00,0.00,N,5,-290, 20250304,7480,7560,7750,7390,139362,1051427720,00,0.00,N,5,-70, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index a27b3d7d6459..05ff70eae18b 100644 --- a/010580/week/candle-week-42.csv +++ b/010580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1203,1219,1220,1141,215115,257501883,00,0.00,N,5,-6, +20250324,1209,1234,1234,1190,166679,201598737,00,0.00,N,5,-12, 20250317,1221,1230,1230,1180,224940,270806375,00,0.00,N,2,32, 20250310,1189,1229,1229,1166,232072,275831268,00,0.00,N,5,-31, 20250304,1220,1171,1249,1143,319266,387324068,00,0.00,N,2,59, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index 32669678a3ab..6a8b811c2b63 100644 --- a/010600/week/candle-week-42.csv +++ b/010600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,545,545,545,545,0,0,00,0.00,N,3,0, +20250324,545,545,545,545,0,0,00,0.00,N,3,0, 20250317,545,545,545,545,0,0,00,0.00,N,3,0, 20250310,545,545,545,545,0,0,00,0.00,N,3,0, 20250304,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index 9611fbef9d5d..f3feb4aa1aa8 100644 --- a/010620/week/candle-week-42.csv +++ b/010620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,116100,99500,120300,99500,2554372,289626470750,00,0.00,N,2,14100, +20250324,102000,106500,107000,99500,1069844,109821753850,00,0.00,N,5,-4800, 20250317,106800,104500,109600,103100,1405346,150073006350,00,0.00,N,2,3100, 20250310,103700,109200,110600,101100,1755979,183937119450,00,0.00,N,5,-6600, 20250304,110300,106000,115400,105700,1848978,205636725150,00,0.00,N,2,5300, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index 288b3c4b9b0c..6f5c777af50b 100644 --- a/010640/week/candle-week-42.csv +++ b/010640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6010,5500,6560,5130,2022666,11927799430,00,0.00,N,2,410, +20250324,5600,5670,5910,5510,287602,1638491275,00,0.00,N,5,-160, 20250317,5760,6210,6500,5530,550989,3289192675,00,0.00,N,5,-450, 20250310,6210,5960,6280,5840,391183,2360387335,00,0.00,N,2,130, 20250304,6080,6400,6450,5990,483403,2985247025,00,0.00,N,5,-510, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index 58dfe68f3634..6fb52d96cedd 100644 --- a/010660/week/candle-week-42.csv +++ b/010660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3350,3110,3425,3025,2988479,9774093483,00,0.00,N,2,205, +20250324,3145,3015,3470,3005,1641045,5298229607,00,0.00,N,2,115, 20250317,3030,3110,3195,2990,503577,1551497362,00,0.00,N,5,-80, 20250310,3110,3000,3125,2880,493356,1491366240,00,0.00,N,2,110, 20250304,3000,3100,3200,2975,499705,1539630144,00,0.00,N,5,-100, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index 45117b0adc9b..9a0ab18785b7 100644 --- a/010690/week/candle-week-42.csv +++ b/010690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7680,8000,8130,7350,1112596,8642530130,00,0.00,N,5,-550, +20250324,8230,7760,9950,7720,8572676,76809630455,00,0.00,N,2,480, 20250317,7750,7460,7910,7370,661283,5066818675,00,0.00,N,2,300, 20250310,7450,7510,7730,7130,774156,5732196745,00,0.00,N,5,-140, 20250304,7590,7610,8010,7450,887960,6831611975,00,0.00,N,5,-140, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index 0dd04fadfd5e..2b5981feacf5 100644 --- a/010770/week/candle-week-42.csv +++ b/010770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9940,5430,9940,5170,17920800,131948927655,00,0.00,N,2,4200, +20250324,5740,5950,7100,5710,5696439,37198864935,00,0.00,N,5,-330, 20250317,6070,7000,7610,5805,3401976,22969721545,00,0.00,N,5,-990, 20250310,7060,6600,7980,6330,4774147,34415481030,00,0.00,N,2,70, 20250304,6990,7830,8240,6260,7307619,52895330980,00,0.00,N,5,-520, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 7dc374e71827..16867bfedbd3 100644 --- a/010780/week/candle-week-42.csv +++ b/010780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16610,16500,16830,15740,159367,2582221865,00,0.00,N,5,-60, +20250324,16670,16670,17750,16570,162474,2771451680,00,0.00,N,5,-110, 20250317,16780,16740,17300,16630,200325,3398504810,00,0.00,N,2,180, 20250310,16600,17060,17290,16480,183571,3072523615,00,0.00,N,5,-470, 20250304,17070,17000,17700,16710,283605,4873339640,00,0.00,N,2,70, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index 30f06c738794..52f3beecd547 100644 --- a/010820/week/candle-week-42.csv +++ b/010820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3390,3435,3520,3295,1933878,6577252021,00,0.00,N,5,-60, +20250324,3450,3610,3755,3405,2921020,10522898540,00,0.00,N,5,-160, 20250317,3610,3745,3975,3500,6082819,23266888317,00,0.00,N,5,-110, 20250310,3720,3910,3960,3645,6994858,26424058847,00,0.00,N,5,-140, 20250304,3860,3250,4370,3250,27529183,111030991008,00,0.00,N,2,555, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index 96f2bbb10a13..3bf0cf890324 100644 --- a/010950/week/candle-week-42.csv +++ b/010950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,54400,56600,57700,53100,1458749,80708462350,00,0.00,N,5,-2900, +20250324,57300,57700,58200,57000,455101,26268915650,00,0.00,N,5,-700, 20250317,58000,59100,59400,57800,698665,40724739050,00,0.00,N,5,-1000, 20250310,59000,58100,62400,58000,1447186,87640029000,00,0.00,N,2,1800, 20250304,57200,56400,57500,55700,452151,25618966550,00,0.00,N,2,300, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index 736d0fa24212..3d9c88b76ee8 100644 --- a/010960/week/candle-week-42.csv +++ b/010960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3025,3030,3035,2980,133431,401488147,00,0.00,N,5,-5, +20250324,3030,3075,3110,3005,180552,553706685,00,0.00,N,5,-45, 20250317,3075,3070,3095,3040,64815,199220631,00,0.00,N,2,10, 20250310,3065,3030,3065,3020,55914,170384987,00,0.00,N,2,35, 20250304,3030,3030,3065,3010,53487,162159425,00,0.00,N,3,0, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index b911803e4956..a469fe3703b9 100644 --- a/011000/week/candle-week-42.csv +++ b/011000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2000,2020,2035,1975,1041431,2081873745,00,0.00,N,5,-20, +20250324,2020,2065,2150,2005,1009810,2081166205,00,0.00,N,5,-50, 20250317,2070,2140,2150,2055,907900,1893755641,00,0.00,N,5,-10, 20250310,2080,2050,2100,2020,756672,1564325633,00,0.00,N,2,15, 20250304,2065,2210,2215,2050,1210402,2548086721,00,0.00,N,5,-175, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index a5998b4d1045..8079af42de81 100644 --- a/011040/week/candle-week-42.csv +++ b/011040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5530,5620,5620,5400,150447,825250605,00,0.00,N,5,-60, +20250324,5590,5630,5700,5570,58593,329114085,00,0.00,N,5,-80, 20250317,5670,5710,5790,5640,53159,303047205,00,0.00,N,5,-30, 20250310,5700,5680,5750,5610,83598,474393260,00,0.00,N,3,0, 20250304,5700,5780,5790,5680,111077,634930265,00,0.00,N,5,-80, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index 8ec45c2e1bcb..5e603331c53e 100644 --- a/011070/week/candle-week-42.csv +++ b/011070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,141900,161700,162100,138000,1021787,152022959000,00,0.00,N,5,-23500, +20250324,165400,163200,176600,162000,758940,129553037800,00,0.00,N,2,2200, 20250317,163200,158000,163200,157100,728142,116755016100,00,0.00,N,2,5200, 20250310,158000,175700,176300,157800,1292748,212645492900,00,0.00,N,5,-17700, 20250304,175700,160800,178900,156000,1324431,229280247300,00,0.00,N,2,13300, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index 6f2fae66010a..93591f087677 100644 --- a/011080/week/candle-week-42.csv +++ b/011080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2575,1304,3500,1175,306812188,704937951488,00,0.00,N,2,1247, +20250324,1328,848,1562,720,95311154,120315042772,00,0.00,N,2,274, 20250317,1054,1220,1379,1024,26579035,33285485030,00,0.00,N,5,-166, 20250310,1220,1090,1284,1011,18304574,21118033358,00,0.00,N,2,94, 20250304,1126,1030,1300,998,25864761,30680142348,00,0.00,N,2,88, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index 3479eb1bb7df..ea4bdf8d45b0 100644 --- a/011090/week/candle-week-42.csv +++ b/011090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,884,511,1099,497,71665620,62796854138,00,0.00,N,2,368, +20250324,516,511,540,508,682426,355515612,00,0.00,N,3,0, 20250317,516,513,520,505,534423,273220579,00,0.00,N,2,3, 20250310,513,525,526,509,300127,154378991,00,0.00,N,5,-14, 20250304,527,534,534,495,582036,303819864,00,0.00,N,5,-2, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index 4cc74db7f151..5b6bbf70f80f 100644 --- a/011150/week/candle-week-42.csv +++ b/011150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3155,3095,3165,2980,1579162,4880223759,00,0.00,N,2,20, +20250324,3135,3220,3235,3040,1218026,3825243000,00,0.00,N,5,-75, 20250317,3210,3120,3320,3090,2245370,7193622391,00,0.00,N,2,100, 20250310,3110,3035,3140,2930,1116771,3407507677,00,0.00,N,2,75, 20250304,3035,3105,3165,2995,1240742,3792453091,00,0.00,N,5,-70, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index 8900391ae524..c42f0765a87b 100644 --- a/011170/week/candle-week-42.csv +++ b/011170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,60900,67000,67000,57900,1136381,71053854750,00,0.00,N,5,-6900, +20250324,67800,69500,72350,65700,635021,43705397050,00,0.00,N,5,-1500, 20250317,69300,74500,75400,67900,1166053,82182957700,00,0.00,N,5,-4800, 20250310,74100,78300,79100,72800,1543984,116747732950,00,0.00,N,5,-3800, 20250304,77900,62400,80000,60900,2509792,181111240600,00,0.00,N,2,15500, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index 15bdc992ba72..9a368f280c81 100644 --- a/011200/week/candle-week-42.csv +++ b/011200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19600,19400,20800,19130,7584661,151586012065,00,0.00,N,5,-70, +20250324,19670,19830,21000,19500,7082193,143252997470,00,0.00,N,5,-170, 20250317,19840,20650,21150,19440,9172500,186243955235,00,0.00,N,5,-860, 20250310,20700,21750,22650,20250,14663496,312687539925,00,0.00,N,5,-950, 20250304,21650,19500,22000,19280,18960058,400956957685,00,0.00,N,2,2060, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index 666ed0073ad2..1e7655223e93 100644 --- a/011210/week/candle-week-42.csv +++ b/011210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42800,44750,45200,41500,439635,19062659975,00,0.00,N,5,-3300, +20250324,46100,46350,50400,45400,721071,34706234400,00,0.00,N,2,250, 20250317,45850,44550,49500,44000,861767,40659038350,00,0.00,N,2,1300, 20250310,44550,44900,46600,43500,547585,24571640950,00,0.00,N,5,-350, 20250304,44900,40550,45500,40050,614581,26900400575,00,0.00,N,2,4050, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index a2b1579623ac..ac4df4a447d1 100644 --- a/011230/week/candle-week-42.csv +++ b/011230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4170,4490,4490,4000,511956,2159167859,00,0.00,N,5,-230, +20250324,4400,4160,4560,4070,942476,4104404843,00,0.00,N,2,215, 20250317,4185,3480,4500,3355,3249619,13316715513,00,0.00,N,2,705, 20250310,3480,3340,3665,3270,608021,2148700512,00,0.00,N,2,140, 20250304,3340,3390,3510,3280,253156,861393158,00,0.00,N,5,-65, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index a3e7533d5832..9b6e516d27b9 100644 --- a/011280/week/candle-week-42.csv +++ b/011280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,1997,2030,1906,539546,1057318245,00,0.00,N,2,10, +20250324,2010,2030,2095,2000,452246,919309661,00,0.00,N,5,-25, 20250317,2035,2115,2135,2020,868463,1804299002,00,0.00,N,5,-75, 20250310,2110,2120,2160,2040,1059980,2228804873,00,0.00,N,2,5, 20250304,2105,2320,2525,2105,8575404,19885454160,00,0.00,N,5,-275, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index ef9487155d43..72d15de7e958 100644 --- a/011300/week/candle-week-42.csv +++ b/011300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,574,636,673,542,2990986,1810214870,00,0.00,N,5,-72, +20250324,646,595,647,582,3625212,2224619384,00,0.00,N,2,50, 20250317,596,523,640,495,7173192,4073301587,00,0.00,N,2,88, 20250310,508,515,560,502,2648137,1377741828,00,0.00,N,5,-7, 20250304,515,550,710,457,30679425,17369252200,00,0.00,N,5,-48, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index 60b6fa27d909..7735ce04853b 100644 --- a/011320/week/candle-week-42.csv +++ b/011320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3405,3395,3410,3200,134499,441987182,00,0.00,N,2,10, +20250324,3395,3400,3520,3170,182947,620811830,00,0.00,N,5,-25, 20250317,3420,3515,3520,3400,125954,434982665,00,0.00,N,5,-80, 20250310,3500,3570,3580,3425,86256,301257492,00,0.00,N,5,-90, 20250304,3590,3530,3595,3450,78991,278367027,00,0.00,N,2,90, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index 968d819eb572..96d99edac2d1 100644 --- a/011330/week/candle-week-42.csv +++ b/011330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1383,1314,1445,1286,806454,1109110942,00,0.00,N,2,69, +20250324,1314,1404,1480,1309,582579,807790606,00,0.00,N,5,-102, 20250317,1416,1324,1510,1274,1414668,1967402615,00,0.00,N,2,116, 20250310,1300,1285,1333,1245,771787,992678375,00,0.00,N,5,-5, 20250304,1305,1301,1367,1298,262000,345116155,00,0.00,N,5,-8, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index 0cd2a72a15a1..dad4fcc650be 100644 --- a/011370/week/candle-week-42.csv +++ b/011370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,810,808,820,775,429464,342248570,00,0.00,N,2,25, +20250324,785,752,820,752,407008,319041070,00,0.00,N,2,9, 20250317,776,786,793,768,287892,225263762,00,0.00,N,5,-10, 20250310,786,797,800,770,355400,279176562,00,0.00,N,5,-11, 20250304,797,791,820,788,203767,162133458,00,0.00,N,5,-1, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index e93741c23ac2..e2c94f9adf54 100644 --- a/011390/week/candle-week-42.csv +++ b/011390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,77300,66400,82500,63800,131869,9681969050,00,0.00,N,2,9100, +20250324,68200,69300,72200,66000,38052,2616090500,00,0.00,N,5,-1500, 20250317,69700,73400,74700,68600,28743,2053619150,00,0.00,N,5,-4700, 20250310,74400,72600,75100,69100,28147,2026347100,00,0.00,N,2,1800, 20250304,72600,71500,77400,71000,29761,2208535400,00,0.00,N,5,-2300, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index 4617df858e2c..80e389eadd22 100644 --- a/011420/week/candle-week-42.csv +++ b/011420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2000,1920,2010,1820,1516785,2935037053,00,0.00,N,2,47, +20250324,1953,1964,2040,1944,788845,1556826003,00,0.00,N,5,-18, 20250317,1971,2020,2040,1938,893577,1784594105,00,0.00,N,5,-49, 20250310,2020,2020,2075,1954,1153761,2333627121,00,0.00,N,5,-5, 20250304,2025,2080,2120,2000,2392997,4913756513,00,0.00,N,5,-50, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index 10477dd6ec53..a673b13d1711 100644 --- a/011500/week/candle-week-42.csv +++ b/011500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14930,14900,15340,14150,503748,7422016145,00,0.00,N,5,-270, +20250324,15200,16610,16970,15190,837315,13554093320,00,0.00,N,5,-1380, 20250317,16580,17940,18370,16250,1700793,29993448280,00,0.00,N,5,-1230, 20250310,17810,17990,18790,16950,3106764,55702621065,00,0.00,N,2,200, 20250304,17610,19450,19730,16770,8388768,155084891110,00,0.00,N,5,-1860, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index d0ce79ad0d7e..d806830fae60 100644 --- a/011560/week/candle-week-42.csv +++ b/011560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9880,9870,9980,9480,149436,1457300340,00,0.00,N,5,-60, +20250324,9940,10320,10460,9710,202294,2047274005,00,0.00,N,5,-350, 20250317,10290,10140,10420,10040,180927,1847375990,00,0.00,N,2,190, 20250310,10100,10100,10160,9600,121873,1215713635,00,0.00,N,3,0, 20250304,10100,9950,10290,9660,81265,818520260,00,0.00,N,2,170, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index bc872139cf00..3fde3fe86d33 100644 --- a/011690/week/candle-week-42.csv +++ b/011690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2100,2190,2240,2045,772349,1640741661,00,0.00,N,5,-150, +20250324,2250,2310,2495,2225,1232720,2912398752,00,0.00,N,5,-75, 20250317,2325,2250,2510,2215,2029044,4810743816,00,0.00,N,2,60, 20250310,2265,2450,2610,2215,1503931,3593623816,00,0.00,N,5,-175, 20250304,2440,2320,2615,2270,2694973,6557438685,00,0.00,N,2,100, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index e97b590bcc04..a333f02a3008 100644 --- a/011700/week/candle-week-42.csv +++ b/011700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2680,2790,2815,2495,613851,1646766727,00,0.00,N,5,-175, +20250324,2855,2965,3050,2795,430826,1261554397,00,0.00,N,5,-160, 20250317,3015,3120,3140,2930,533418,1614464920,00,0.00,N,5,-80, 20250310,3095,3205,3205,2940,586521,1817026260,00,0.00,N,5,-110, 20250304,3205,3075,3290,3050,495952,1584054160,00,0.00,N,2,80, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index 27978f34025e..16725fe43fa2 100644 --- a/011760/week/candle-week-42.csv +++ b/011760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21050,22200,22750,20600,242933,5193518400,00,0.00,N,5,-1350, +20250324,22400,23200,24450,21850,293388,6817603975,00,0.00,N,5,-900, 20250317,23300,24150,25100,23150,346875,8333037650,00,0.00,N,5,-850, 20250310,24150,24750,25450,23600,540699,13156270500,00,0.00,N,5,-700, 20250304,24850,23050,25800,22150,713316,17403768225,00,0.00,N,2,700, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index 70c041842a7d..0cdebd5b9dd8 100644 --- a/011780/week/candle-week-42.csv +++ b/011780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,115700,122500,123700,112500,562258,66742273350,00,0.00,N,5,-8000, +20250324,123700,119300,126300,115300,612619,74121188150,00,0.00,N,2,8000, 20250317,115700,114300,118300,111500,800071,91557796850,00,0.00,N,2,2200, 20250310,113500,121700,122700,109700,919203,104621343150,00,0.00,N,5,-9400, 20250304,122900,109100,125800,108100,839335,99180762000,00,0.00,N,2,13200, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index c17e2be1536a..25121c930de2 100644 --- a/011790/week/candle-week-42.csv +++ b/011790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,102500,106200,108000,96600,1483417,152541286150,00,0.00,N,5,-7500, +20250324,110000,120900,121400,109500,932984,108549358350,00,0.00,N,5,-11100, 20250317,121100,138100,139000,120200,1744829,223356108200,00,0.00,N,5,-15400, 20250310,136500,120700,137800,118300,2500440,323504259050,00,0.00,N,2,14600, 20250304,121900,126100,129100,120400,1592044,198345306250,00,0.00,N,5,-8100, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index a26787473ca1..71350ce8bf47 100644 --- a/011810/week/candle-week-42.csv +++ b/011810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3650,3650,3995,3560,303715,1119136306,00,0.00,N,5,-70, +20250324,3720,3865,4250,3720,649010,2548983236,00,0.00,N,5,-175, 20250317,3895,4020,4130,3840,526672,2085068506,00,0.00,N,5,-125, 20250310,4020,4085,4200,3920,339437,1368156797,00,0.00,N,5,-65, 20250304,4085,4190,4360,4030,281872,1171865152,00,0.00,N,5,-115, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index 933ce48dc9f4..b01162cee6e4 100644 --- a/011930/week/candle-week-42.csv +++ b/011930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1185,1178,1196,1122,2494039,2887348751,00,0.00,N,2,7, +20250324,1178,1238,1244,1175,2387479,2888928166,00,0.00,N,5,-60, 20250317,1238,1237,1279,1218,2764254,3450803985,00,0.00,N,2,8, 20250310,1230,1240,1246,1183,1965623,2393681290,00,0.00,N,5,-13, 20250304,1243,1225,1280,1201,2634976,3248783012,00,0.00,N,2,9, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index 633e69614a2c..f031f6315807 100644 --- a/012030/week/candle-week-42.csv +++ b/012030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1223,1226,1259,1185,890482,1083314019,00,0.00,N,5,-28, +20250324,1251,1385,1385,1251,963130,1262006705,00,0.00,N,5,-128, 20250317,1379,1276,1391,1276,3022015,4089110679,00,0.00,N,2,113, 20250310,1266,1263,1293,1241,1232284,1564775002,00,0.00,N,2,3, 20250304,1263,1337,1337,1263,1266312,1628348868,00,0.00,N,5,-42, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index 88045e81a4b7..54fcd74e95c1 100644 --- a/012160/week/candle-week-42.csv +++ b/012160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,381,398,406,374,704440,272181282,00,0.00,N,5,-21, +20250324,402,397,405,394,248731,99115443,00,0.00,N,2,4, 20250317,398,408,408,394,141589,56463068,00,0.00,N,5,-2, 20250310,400,403,409,395,108412,43317824,00,0.00,N,2,1, 20250304,399,405,414,393,231393,93253290,00,0.00,N,5,-5, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index 891fe7748814..51f831cf6828 100644 --- a/012170/week/candle-week-42.csv +++ b/012170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4250,3760,5190,3620,5355017,24424256398,00,0.00,N,2,330, +20250324,3920,3500,4125,3265,6119512,22439962172,00,0.00,N,2,710, 20250317,3210,2850,3605,2365,8180718,24515242125,00,0.00,N,2,330, 20250310,2880,1695,3385,1462,15300081,42018156651,00,0.00,N,2,1176, 20250304,1704,1999,2600,1700,2574567,5787876217,00,0.00,N,5,-295, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index 99b830246267..008e915b9445 100644 --- a/012200/week/candle-week-42.csv +++ b/012200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1429,1408,1479,1391,151978,216038720,00,0.00,N,2,5, +20250324,1424,1549,1549,1411,160920,237612015,00,0.00,N,5,-61, 20250317,1485,1492,1511,1477,155760,234153421,00,0.00,N,5,-2, 20250310,1487,1499,1510,1436,95860,142966521,00,0.00,N,5,-19, 20250304,1506,1534,1534,1436,286684,425744145,00,0.00,N,5,-29, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index c28c48fa7c23..c632be52ab4a 100644 --- a/012210/week/candle-week-42.csv +++ b/012210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1998,2370,2370,1900,26832,53242982,00,0.00,N,5,-122, +20250324,2120,2390,2635,1825,8310,16642250,00,0.00,N,5,-80, 20250317,2200,2200,2520,1891,1709,3498067,00,0.00,N,5,-100, 20250310,2300,2685,2780,1920,1896,4306699,00,0.00,N,5,-385, 20250304,2685,2215,2750,1888,1545,3742902,00,0.00,N,2,440, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index efd03e9f313f..683a87e06e08 100644 --- a/012280/week/candle-week-42.csv +++ b/012280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,823,786,829,766,662505,531416095,00,0.00,N,2,42, +20250324,781,801,815,768,728309,571640000,00,0.00,N,5,-20, 20250317,801,830,843,797,590984,480607152,00,0.00,N,5,-29, 20250310,830,858,860,820,240522,202831045,00,0.00,N,5,-23, 20250304,853,831,854,826,309643,260287780,00,0.00,N,2,22, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index 6c10d46dac67..b9a3a18f2dff 100644 --- a/012320/week/candle-week-42.csv +++ b/012320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,58100,61100,61200,55600,41850,2445160500,00,0.00,N,5,-3500, +20250324,61600,67600,69250,61400,49070,3140586300,00,0.00,N,5,-4900, 20250317,66500,62200,68500,61200,69494,4432008650,00,0.00,N,2,4600, 20250310,61900,66500,70000,61700,123071,7981769350,00,0.00,N,5,-3300, 20250304,65200,72000,76100,64500,120902,8618133600,00,0.00,N,5,-6800, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index 496fd650b62e..ee0c2cdf747f 100644 --- a/012330/week/candle-week-42.csv +++ b/012330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,259000,264000,268500,252500,887343,230871845500,00,0.00,N,5,-8500, +20250324,267500,268500,289000,264500,1469285,409787681371,00,0.00,N,2,1000, 20250317,266500,255000,275000,254000,1314648,351702520259,00,0.00,N,2,11000, 20250310,255500,255000,261000,240500,950433,238546029815,00,0.00,N,5,-500, 20250304,256000,248500,259000,245500,532343,134759123600,00,0.00,N,2,10500, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index 9c33c6baba1c..5ef6ef2d06f5 100644 --- a/012340/week/candle-week-42.csv +++ b/012340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,468,475,476,459,222879,103825519,00,0.00,N,5,-7, +20250324,475,494,496,465,269255,130196789,00,0.00,N,5,-20, 20250317,495,504,504,491,188954,93445201,00,0.00,N,2,1, 20250310,494,494,503,490,120720,59707497,00,0.00,N,5,-3, 20250304,497,499,504,486,209356,103748333,00,0.00,N,2,3, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index 9deb7b266bcf..00a72088591c 100644 --- a/012450/week/candle-week-42.csv +++ b/012450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,702000,605000,720000,603000,1796160,1210523979000,00,0.00,N,2,72000, +20250324,630000,637000,692000,629000,1932598,1277703584500,00,0.00,N,2,2000, 20250317,628000,714000,781000,608000,3763701,2600711371500,00,0.00,N,5,-77000, 20250310,705000,732000,745000,645000,2638197,1833533325000,00,0.00,N,5,-26000, 20250304,731000,633000,740000,627000,3570322,2456705044210,00,0.00,N,2,137000, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index 33104dd98bc3..5c5c0f32237e 100644 --- a/012510/week/candle-week-42.csv +++ b/012510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56900,55900,58400,53500,758507,42765949900,00,0.00,N,3,0, +20250324,56900,58300,60300,56400,1215224,71181310900,00,0.00,N,5,-1200, 20250317,58100,66100,66700,55700,3096584,181889439050,00,0.00,N,5,-8200, 20250310,66300,70300,71600,63700,1066743,71395059500,00,0.00,N,5,-3500, 20250304,69800,68300,73500,66500,795123,55252691650,00,0.00,N,5,-700, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index 2abbb00d3aa1..c1325bedf4f6 100644 --- a/012600/week/candle-week-42.csv +++ b/012600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2490,2490,2490,2490,0,0,00,0.00,N,3,0, +20250324,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250317,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250310,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250304,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index 86b2bc8d3203..50e97bfd0cdf 100644 --- a/012610/week/candle-week-42.csv +++ b/012610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2915,2980,2980,2835,209496,605844722,00,0.00,N,5,-65, +20250324,2980,2970,3060,2940,235676,704836096,00,0.00,N,2,10, 20250317,2970,2910,3015,2820,282506,826237112,00,0.00,N,2,85, 20250310,2885,2850,2930,2825,143216,411238077,00,0.00,N,2,10, 20250304,2875,2855,2935,2810,110707,317888827,00,0.00,N,5,-5, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index 2c6dab029536..6fa6330376f3 100644 --- a/012620/week/candle-week-42.csv +++ b/012620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6900,7010,7040,6830,18653,129402935,00,0.00,N,5,-120, +20250324,7020,7120,7150,6900,31194,219856830,00,0.00,N,5,-150, 20250317,7170,7170,7250,7100,9205,65971090,00,0.00,N,3,0, 20250310,7170,7340,7340,7010,14295,103074530,00,0.00,N,5,-130, 20250304,7300,7140,7380,7020,17761,127147800,00,0.00,N,2,160, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index e8b7900c38f4..47cf263e3ca4 100644 --- a/012630/week/candle-week-42.csv +++ b/012630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16020,14750,16140,14300,946726,14593511060,00,0.00,N,2,1270, +20250324,14750,14490,14790,13570,799588,11452346795,00,0.00,N,2,260, 20250317,14490,14500,14630,13970,622912,8909601515,00,0.00,N,5,-50, 20250310,14540,13990,14760,13940,778957,11219285485,00,0.00,N,2,500, 20250304,14040,13790,14120,13460,526744,7308169170,00,0.00,N,2,240, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index 2b97ef6697c0..d08c46999b30 100644 --- a/012690/week/candle-week-42.csv +++ b/012690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2990,2700,3035,2685,6377738,18439650560,00,0.00,N,2,240, +20250324,2750,2805,2915,2745,676757,1899954910,00,0.00,N,5,-65, 20250317,2815,2880,3065,2765,1073540,3131187534,00,0.00,N,5,-30, 20250310,2845,2845,2925,2770,414112,1178660316,00,0.00,N,5,-15, 20250304,2860,2915,2940,2835,585330,1681695690,00,0.00,N,5,-85, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index 0fa17add3e4f..5352e3bcc3ba 100644 --- a/012700/week/candle-week-42.csv +++ b/012700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3795,3845,3850,3775,87038,330284152,00,0.00,N,5,-55, +20250324,3850,3920,3930,3835,44705,173452813,00,0.00,N,5,-70, 20250317,3920,3990,4000,3895,90072,355628564,00,0.00,N,5,-70, 20250310,3990,3980,4020,3915,89095,354051492,00,0.00,N,5,-80, 20250304,4070,4020,4100,4000,93528,377565712,00,0.00,N,2,50, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index 0e3f0627d545..2dde7cd41255 100644 --- a/012750/week/candle-week-42.csv +++ b/012750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,61600,63800,64500,60100,141181,8752881350,00,0.00,N,5,-2900, +20250324,64500,60900,64700,60900,194223,12241262411,00,0.00,N,2,3200, 20250317,61300,62100,62600,60700,170456,10506319500,00,0.00,N,5,-300, 20250310,61600,59600,62800,58500,203114,12222632150,00,0.00,N,2,1500, 20250304,60100,60400,61900,59600,158932,9579887400,00,0.00,N,5,-900, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index a65fc94ea0fa..82c47edd8301 100644 --- a/012790/week/candle-week-42.csv +++ b/012790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6340,6380,6410,6210,147945,935116100,00,0.00,N,5,-50, +20250324,6390,6480,6580,6340,134624,869398645,00,0.00,N,5,-70, 20250317,6460,6490,6520,6440,80406,521120535,00,0.00,N,5,-30, 20250310,6490,6410,6520,6280,95628,613165250,00,0.00,N,2,60, 20250304,6430,6440,6550,6300,122697,788164130,00,0.00,N,5,-10, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index 31596e7fc879..ea1a838854b0 100644 --- a/012800/week/candle-week-42.csv +++ b/012800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1325,1326,1345,1244,5454413,7090528488,00,0.00,N,5,-14, +20250324,1339,1373,1630,1334,47415232,72199980545,00,0.00,N,5,-32, 20250317,1371,1416,1478,1344,5957915,8431358141,00,0.00,N,5,-36, 20250310,1407,1423,1432,1332,3681083,5132523424,00,0.00,N,5,-15, 20250304,1422,1302,1436,1275,4772058,6641958603,00,0.00,N,2,120, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index 50103a3e463e..a279e547275f 100644 --- a/012860/week/candle-week-42.csv +++ b/012860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1450,1441,1590,1394,1672223,2486436898,00,0.00,N,2,9, +20250324,1441,1495,1597,1425,1113468,1701051637,00,0.00,N,5,-54, 20250317,1495,1500,1545,1477,507204,764902214,00,0.00,N,2,3, 20250310,1492,1509,1523,1480,472474,709696077,00,0.00,N,5,-17, 20250304,1509,1548,1584,1472,1114542,1693439235,00,0.00,N,5,-44, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index 62e9485066b4..0be9d6325d53 100644 --- a/013000/week/candle-week-42.csv +++ b/013000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1495,1263,1500,1213,2018269,2817099999,00,0.00,N,2,233, +20250324,1262,1230,1289,1212,203938,252550385,00,0.00,N,2,34, 20250317,1228,1247,1250,1208,96770,119347862,00,0.00,N,5,-7, 20250310,1235,1274,1274,1144,254835,311293563,00,0.00,N,5,-40, 20250304,1275,1332,1356,1218,328570,416932300,00,0.00,N,5,-59, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index 15041b51667d..b4db2ab76882 100644 --- a/013030/week/candle-week-42.csv +++ b/013030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27000,26250,28100,26100,211709,5770508975,00,0.00,N,2,350, +20250324,26650,28700,28700,26550,317661,8796010275,00,0.00,N,5,-2050, 20250317,28700,29950,30600,28400,354403,10444959125,00,0.00,N,5,-1250, 20250310,29950,28850,30250,27950,475730,13883044725,00,0.00,N,2,800, 20250304,29150,28600,30750,28300,623694,18410820575,00,0.00,N,2,550, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index efd904a497f8..9a8ed3371d85 100644 --- a/013120/week/candle-week-42.csv +++ b/013120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2290,2280,2325,2185,172040,386439799,00,0.00,N,2,10, +20250324,2280,2320,2330,2250,135370,309501805,00,0.00,N,5,-10, 20250317,2290,2325,2415,2270,202356,468821651,00,0.00,N,5,-35, 20250310,2325,2400,2400,2265,133057,308826039,00,0.00,N,5,-75, 20250304,2400,2350,2440,2310,121526,288116085,00,0.00,N,2,15, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 5710b1013be6..9197b9295424 100644 --- a/013310/week/candle-week-42.csv +++ b/013310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2935,2745,3335,2675,10567550,32311955754,00,0.00,N,2,125, +20250324,2810,2695,3395,2675,11876360,37553367151,00,0.00,N,2,115, 20250317,2695,2675,2750,2645,319890,860932708,00,0.00,N,2,25, 20250310,2670,2700,2730,2605,366037,974010185,00,0.00,N,5,-30, 20250304,2700,2680,2795,2610,313026,850366833,00,0.00,N,2,15, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index 0c3f61e1682f..d8389e79497c 100644 --- a/013360/week/candle-week-42.csv +++ b/013360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3535,3190,4965,2710,49172751,205833424707,00,0.00,N,2,185, +20250324,3350,3010,4350,2755,17699946,64249661849,00,0.00,N,2,275, 20250317,3075,3790,3940,2965,7600003,27121481467,00,0.00,N,5,-735, 20250310,3810,3415,3840,3350,5708072,20373784529,00,0.00,N,2,195, 20250304,3615,3355,4035,3000,10304198,37203093065,00,0.00,N,2,245, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index b57a98a21cba..dc9aa414be6e 100644 --- a/013520/week/candle-week-42.csv +++ b/013520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1648,1659,1680,1598,225044,366527311,00,0.00,N,5,-32, +20250324,1680,1737,1805,1650,192398,331960762,00,0.00,N,5,-69, 20250317,1749,1667,1785,1667,394488,676889043,00,0.00,N,2,83, 20250310,1666,1607,1680,1607,313771,517182260,00,0.00,N,2,39, 20250304,1627,1900,2085,1614,6943589,13020210728,00,0.00,N,2,10, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index d74cad8e0155..7525cf7752c3 100644 --- a/013570/week/candle-week-42.csv +++ b/013570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3790,3890,3930,3665,156164,589720870,00,0.00,N,5,-145, +20250324,3935,3905,4035,3845,155466,614797428,00,0.00,N,2,30, 20250317,3905,3920,4090,3860,281124,1123464924,00,0.00,N,5,-10, 20250310,3915,3945,3970,3800,198838,774169441,00,0.00,N,5,-55, 20250304,3970,3955,4070,3830,104602,412274668,00,0.00,N,2,15, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index b70d14a789f0..103573eae7f5 100644 --- a/013580/week/candle-week-42.csv +++ b/013580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14000,13120,14120,12700,234925,3176630020,00,0.00,N,2,940, +20250324,13060,13200,13340,12910,40993,537129405,00,0.00,N,5,-260, 20250317,13320,13450,13550,13150,71609,953239975,00,0.00,N,5,-90, 20250310,13410,13610,13780,13300,83494,1127766700,00,0.00,N,5,-300, 20250304,13710,13300,14150,13020,124090,1699998500,00,0.00,N,2,410, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index e51ca983caff..15c955f0e52c 100644 --- a/013700/week/candle-week-42.csv +++ b/013700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1233,1151,1328,1120,1539733,1888066165,00,0.00,N,2,70, +20250324,1163,1185,1205,1155,408281,480553810,00,0.00,N,5,-36, 20250317,1199,1232,1260,1175,456702,553897630,00,0.00,N,5,-48, 20250310,1247,1205,1385,1178,1848862,2360878289,00,0.00,N,2,42, 20250304,1205,1256,1256,1201,495118,603125360,00,0.00,N,5,-51, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index ee758a8e49db..30d49f40f8c0 100644 --- a/013720/week/candle-week-42.csv +++ b/013720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,719,746,771,702,437772,320197335,00,0.00,N,5,-27, +20250324,746,727,761,669,658504,477920481,00,0.00,N,2,19, 20250317,727,766,766,703,727525,532469084,00,0.00,N,5,-39, 20250310,766,681,775,670,1013062,738448392,00,0.00,N,2,85, 20250304,681,674,757,630,2178223,1503183323,00,0.00,N,2,4, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index 195497e7b1d5..beb2a804df63 100644 --- a/013810/week/candle-week-42.csv +++ b/013810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3285,3255,3350,3150,405593,1323905225,00,0.00,N,2,30, +20250324,3255,3395,3530,3245,512650,1729099526,00,0.00,N,5,-160, 20250317,3415,3540,3650,3340,712549,2504742791,00,0.00,N,5,-125, 20250310,3540,3665,3735,3470,1025493,3672685954,00,0.00,N,5,-170, 20250304,3710,3490,4010,3460,7190913,27224740401,00,0.00,N,2,215, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index 13375cad7c42..f745187c99ff 100644 --- a/013870/week/candle-week-42.csv +++ b/013870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3715,3705,3870,3630,183690,687152378,00,0.00,N,5,-50, +20250324,3765,3830,3895,3750,81545,311815519,00,0.00,N,5,-75, 20250317,3840,3785,3890,3750,78171,298631588,00,0.00,N,2,60, 20250310,3780,3705,3800,3640,78864,293050379,00,0.00,N,2,75, 20250304,3705,3610,3760,3505,37028,136098333,00,0.00,N,2,95, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index 83fa359ba974..61fd4071b7db 100644 --- a/013890/week/candle-week-42.csv +++ b/013890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16430,20150,22050,15980,1930611,34802398385,00,0.00,N,5,-4120, +20250324,20550,19140,21700,18900,882141,18138378995,00,0.00,N,2,1410, 20250317,19140,18000,19950,18000,497558,9615855445,00,0.00,N,2,1150, 20250310,17990,17870,18260,17010,314893,5629364505,00,0.00,N,5,-60, 20250304,18050,18410,18750,17550,521098,9435509125,00,0.00,N,5,-360, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index 05c4ae6c130e..8fa56bc46207 100644 --- a/013990/week/candle-week-42.csv +++ b/013990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6740,5040,7110,4635,13470439,83216882157,00,0.00,N,2,1670, +20250324,5070,5150,5590,5030,1863483,9896233740,00,0.00,N,5,-120, 20250317,5190,5450,5680,5060,1726583,9377166060,00,0.00,N,5,-240, 20250310,5430,5200,5450,4995,1052309,5466424715,00,0.00,N,2,130, 20250304,5300,5350,5680,5190,1772034,9638783110,00,0.00,N,5,-100, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index 71856a7e5cfb..f972c0e26dc1 100644 --- a/014100/week/candle-week-42.csv +++ b/014100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2990,2435,3160,2250,2192783,6022644948,00,0.00,N,2,555, +20250324,2435,2325,2520,2200,492635,1152829835,00,0.00,N,2,110, 20250317,2325,2440,2470,2210,215801,507816558,00,0.00,N,5,-75, 20250310,2400,2360,2420,2235,166170,383477434,00,0.00,N,2,85, 20250304,2315,2395,2440,2235,406291,936905747,00,0.00,N,5,-30, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index 4aa2bac376ee..d29d34ffe350 100644 --- a/014130/week/candle-week-42.csv +++ b/014130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3355,3350,3370,3170,58697,193292855,00,0.00,N,2,45, +20250324,3310,3360,3400,3225,64789,215853820,00,0.00,N,5,-40, 20250317,3350,3450,3450,3350,53514,180744800,00,0.00,N,5,-85, 20250310,3435,3420,3460,3350,54939,186204120,00,0.00,N,5,-20, 20250304,3455,3400,3475,3350,41517,141373700,00,0.00,N,2,30, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index 53057d1d5708..683174f60e9c 100644 --- a/014160/week/candle-week-42.csv +++ b/014160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1775,1301,1802,1257,74767396,116331225289,00,0.00,N,2,460, +20250324,1315,1355,1396,1264,6207454,8374805496,00,0.00,N,5,-45, 20250317,1360,1416,1469,1336,4980491,7029457470,00,0.00,N,5,-56, 20250310,1416,1380,1449,1330,5426772,7644055174,00,0.00,N,5,-3, 20250304,1419,1497,1534,1347,8633645,12589494810,00,0.00,N,5,-82, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index c0ca068bef6e..8f6df35dfc98 100644 --- a/014190/week/candle-week-42.csv +++ b/014190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1595,1460,1616,1446,1688678,2575177137,00,0.00,N,2,103, +20250324,1492,1640,1649,1448,864790,1357775562,00,0.00,N,5,-151, 20250317,1643,1647,1695,1611,629339,1045766907,00,0.00,N,5,-18, 20250310,1661,1716,1721,1604,873723,1451525530,00,0.00,N,5,-55, 20250304,1716,1688,1770,1657,1814463,3118634824,00,0.00,N,2,28, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index 80fe00f48241..365f57ff5929 100644 --- a/014200/week/candle-week-42.csv +++ b/014200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30200,30200,30200,30200,0,0,00,0.00,N,3,0, +20250324,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250317,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250310,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250304,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index 76a5dd092153..c4a87a35c90f 100644 --- a/014280/week/candle-week-42.csv +++ b/014280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4550,4935,5140,4250,30157110,142607313300,00,0.00,N,5,-390, +20250324,4940,4005,5640,3930,28879815,148738128569,00,0.00,N,2,935, 20250317,4005,4035,4070,3965,239567,961402171,00,0.00,N,5,-30, 20250310,4035,4200,4290,4020,349332,1449383300,00,0.00,N,5,-185, 20250304,4220,3970,4300,3900,813346,3349791491,00,0.00,N,2,200, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index 6ba97f700bf8..153eaf9f4792 100644 --- a/014440/week/candle-week-42.csv +++ b/014440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4810,4350,4910,4190,963293,4430663788,00,0.00,N,2,400, +20250324,4410,4390,4640,4170,287246,1276527165,00,0.00,N,2,20, 20250317,4390,4580,4800,4305,343442,1559366563,00,0.00,N,5,-205, 20250310,4595,4680,4790,4455,366495,1701302062,00,0.00,N,5,-90, 20250304,4685,4610,5250,4485,551328,2623494173,00,0.00,N,2,100, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index c295776827e9..94f0464816d1 100644 --- a/014470/week/candle-week-42.csv +++ b/014470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2340,1685,2500,1636,23640327,53240717973,00,0.00,N,2,593, +20250324,1747,1863,2000,1722,1895336,3472876032,00,0.00,N,5,-133, 20250317,1880,1888,1986,1863,1169201,2236739061,00,0.00,N,5,-6, 20250310,1886,1940,1951,1833,1320579,2489533390,00,0.00,N,5,-99, 20250304,1985,2145,2150,1915,1384390,2826118702,00,0.00,N,5,-160, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index 66890f28d9db..278dd1e4b69e 100644 --- a/014530/week/candle-week-42.csv +++ b/014530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3440,3325,3455,3250,705468,2362321665,00,0.00,N,2,125, +20250324,3315,3345,3370,3310,138225,460756794,00,0.00,N,5,-40, 20250317,3355,3340,3370,3310,147899,494233579,00,0.00,N,2,20, 20250310,3335,3385,3410,3295,308407,1027376782,00,0.00,N,5,-60, 20250304,3395,3410,3450,3380,225000,766644814,00,0.00,N,5,-20, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index d3d0bf4b3baf..ebeec5516cb6 100644 --- a/014570/week/candle-week-42.csv +++ b/014570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4565,4520,4585,4360,52058,233265735,00,0.00,N,2,45, +20250324,4520,4650,4655,4490,61629,282256658,00,0.00,N,5,-80, 20250317,4600,4850,5470,4600,2607103,13458071486,00,0.00,N,5,-200, 20250310,4800,5000,5000,4775,30082,145577921,00,0.00,N,5,-190, 20250304,4990,4900,5080,4860,21974,109288275,00,0.00,N,2,130, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index 7bd0f9a4c6d3..98f6008f6b38 100644 --- a/014580/week/candle-week-42.csv +++ b/014580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4370,4750,4970,4160,3055439,13854411205,00,0.00,N,5,-530, +20250324,4900,4405,4965,4300,6588210,31413672320,00,0.00,N,2,485, 20250317,4415,4525,4700,4380,430060,1936974666,00,0.00,N,5,-100, 20250310,4515,4510,4545,4400,274045,1226413355,00,0.00,N,3,0, 20250304,4515,4650,4655,4505,333153,1524817860,00,0.00,N,5,-135, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index 005c57014ad5..161161490caa 100644 --- a/014620/week/candle-week-42.csv +++ b/014620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24550,23450,25700,23400,1724610,42731690325,00,0.00,N,2,250, +20250324,24300,26500,26550,23550,1868024,46159558825,00,0.00,N,5,-2000, 20250317,26300,27300,28950,25350,2461388,66754161850,00,0.00,N,5,-750, 20250310,27050,28500,29150,26050,2607068,71833329750,00,0.00,N,5,-1500, 20250304,28550,28150,30550,27950,4190196,122676810725,00,0.00,N,2,750, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index 2023d846239f..d09476f21411 100644 --- a/014680/week/candle-week-42.csv +++ b/014680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,112000,117500,123500,108800,312022,36323460150,00,0.00,N,5,-9300, +20250324,121300,132000,134000,119000,318987,40519369200,00,0.00,N,5,-12600, 20250317,133900,140300,148100,131200,485215,67323284650,00,0.00,N,5,-3600, 20250310,137500,121100,139400,118300,678053,88352839800,00,0.00,N,2,16400, 20250304,121100,107100,125000,105500,512662,60622613350,00,0.00,N,2,11300, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index 5f9784bf3585..7c9f7a78fb0f 100644 --- a/014710/week/candle-week-42.csv +++ b/014710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5450,4880,5850,4700,2098228,11313975750,00,0.00,N,2,480, +20250324,4970,5210,5340,4960,284534,1471030303,00,0.00,N,5,-230, 20250317,5200,5120,5400,5070,255194,1337164225,00,0.00,N,2,80, 20250310,5120,5060,5290,4950,260009,1323373115,00,0.00,N,5,-30, 20250304,5150,5020,5390,4960,502264,2591821852,00,0.00,N,5,-20, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index 7b3d4dfea6ee..037c67ba13de 100644 --- a/014790/week/candle-week-42.csv +++ b/014790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2220,2205,2235,2140,151335,331305296,00,0.00,N,2,5, +20250324,2215,2235,2285,2160,398759,883958659,00,0.00,N,5,-20, 20250317,2235,2250,2330,2100,538504,1210331432,00,0.00,N,5,-20, 20250310,2255,2270,2325,2230,277145,626965798,00,0.00,N,5,-15, 20250304,2270,2250,2320,2200,177155,399450505,00,0.00,N,2,10, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index bdb9ed1e1054..3b56ddcf5f65 100644 --- a/014820/week/candle-week-42.csv +++ b/014820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32900,34450,34450,30850,104053,3366250000,00,0.00,N,5,-1500, +20250324,34400,36900,36900,34350,51578,1839178125,00,0.00,N,5,-2100, 20250317,36500,35950,37900,35300,102513,3752658200,00,0.00,N,2,1150, 20250310,35350,36800,37000,34850,95648,3405245500,00,0.00,N,5,-1800, 20250304,37150,36950,37950,35400,61213,2240657075,00,0.00,N,2,200, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index 97d6ae993f33..427a432d418e 100644 --- a/014830/week/candle-week-42.csv +++ b/014830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,73900,73500,75300,71000,101641,7433727750,00,0.00,N,2,200, +20250324,73700,77800,77800,73100,157637,11874834950,00,0.00,N,5,-3100, 20250317,76800,78600,81000,75200,296225,23148548000,00,0.00,N,5,-1700, 20250310,78500,79100,84100,77000,249634,19910071550,00,0.00,N,5,-700, 20250304,79200,80900,86100,78500,326663,26892623350,00,0.00,N,5,-1400, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index 78227bccf79a..5766a18388ce 100644 --- a/014910/week/candle-week-42.csv +++ b/014910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1063,1115,1141,1048,313421,337809692,00,0.00,N,5,-50, +20250324,1113,1111,1142,1100,125006,139378222,00,0.00,N,2,2, 20250317,1111,1124,1140,1100,109472,122784669,00,0.00,N,5,-1, 20250310,1112,1121,1165,1080,130074,144359361,00,0.00,N,5,-34, 20250304,1146,1165,1179,1129,89915,102785874,00,0.00,N,5,-19, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index 6f80e2eb6c5b..a6072a29d3e4 100644 --- a/014940/week/candle-week-42.csv +++ b/014940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4790,4700,5290,4665,5613601,27843838822,00,0.00,N,5,-25, +20250324,4815,5480,5760,4785,7058515,37008127781,00,0.00,N,5,-725, 20250317,5540,5230,6340,5160,14478721,84951206300,00,0.00,N,2,340, 20250310,5200,5420,5650,5140,4262832,22903635925,00,0.00,N,5,-300, 20250304,5500,5050,5940,4960,8210677,46127705870,00,0.00,N,2,450, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index 4278b9387db5..096111abf3a5 100644 --- a/014970/week/candle-week-42.csv +++ b/014970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2760,2560,2760,2520,39306,103177649,00,0.00,N,2,30, +20250324,2730,2830,2850,2730,20395,56295140,00,0.00,N,5,-100, 20250317,2830,2880,2895,2725,35188,98874670,00,0.00,N,5,-50, 20250310,2880,2890,2935,2820,29786,85509070,00,0.00,N,2,5, 20250304,2875,2985,2990,2875,38239,111305915,00,0.00,N,5,-110, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index 06937c8481c3..beffcefcce5f 100644 --- a/014990/week/candle-week-42.csv +++ b/014990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,887,720,922,696,4040541,3319941771,00,0.00,N,2,167, +20250324,720,721,749,700,636869,457451887,00,0.00,N,2,20, 20250317,700,760,786,697,1175173,852589518,00,0.00,N,5,-59, 20250310,759,700,779,690,861090,647352263,00,0.00,N,2,8, 20250304,751,800,803,751,703512,548180165,00,0.00,N,5,-32, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index d295c3fe653c..6615ad745f10 100644 --- a/015020/week/candle-week-42.csv +++ b/015020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1665,1558,2350,1426,56094902,110538938024,00,0.00,N,2,103, +20250324,1562,1330,1947,1088,17428659,27553645933,00,0.00,N,2,222, 20250317,1340,1800,1849,1326,8441367,13608000520,00,0.00,N,5,-487, 20250310,1827,1631,1850,1600,6128574,10583730536,00,0.00,N,2,87, 20250304,1740,1680,2090,1435,12544961,23433207620,00,0.00,N,2,35, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index e8d804c9e86d..d508cf0d1c2e 100644 --- a/015230/week/candle-week-42.csv +++ b/015230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4735,4895,4895,4590,285471,1354465077,00,0.00,N,5,-160, +20250324,4895,5190,5190,4850,378239,1897349988,00,0.00,N,5,-265, 20250317,5160,5330,5390,5050,321458,1675242470,00,0.00,N,5,-200, 20250310,5360,5470,5680,5270,311188,1694606195,00,0.00,N,5,-110, 20250304,5470,5030,5530,4960,460441,2459661982,00,0.00,N,2,390, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index 465e429a1a50..784d1ca69286 100644 --- a/015260/week/candle-week-42.csv +++ b/015260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,467,475,478,460,240853,112170583,00,0.00,N,5,-8, +20250324,475,482,500,470,178932,87282044,00,0.00,N,5,-5, 20250317,480,500,500,476,259166,126005869,00,0.00,N,5,-15, 20250310,495,497,507,490,100770,50175722,00,0.00,N,5,-2, 20250304,497,504,520,491,137807,68997985,00,0.00,N,5,-7, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 1720955501b2..4bc391349bf2 100644 --- a/015360/week/candle-week-42.csv +++ b/015360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47500,45850,47900,45000,29596,1370780100,00,0.00,N,2,1650, +20250324,45850,46600,47250,45250,26355,1222803300,00,0.00,N,5,-750, 20250317,46600,48600,48600,45050,40555,1902552525,00,0.00,N,5,-1500, 20250310,48100,48300,48950,47850,20241,978325225,00,0.00,N,3,0, 20250304,48100,48900,49700,47850,36059,1752401150,00,0.00,N,5,-1200, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index 7c983a46c4ab..c82cd57d5371 100644 --- a/015590/week/candle-week-42.csv +++ b/015590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,515,515,515,515,0,0,00,0.00,N,3,0, +20250324,515,515,515,515,0,0,00,0.00,N,3,0, 20250317,515,515,515,515,0,0,00,0.00,N,3,0, 20250310,515,515,515,515,0,0,00,0.00,N,3,0, 20250304,515,515,515,515,0,0,00,0.00,N,3,0, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index 93a5a55a7b83..3f44433f7e2e 100644 --- a/015710/week/candle-week-42.csv +++ b/015710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3915,3715,4000,3715,352058,1346703463,00,0.00,N,2,15, +20250324,3900,3990,4360,3895,1065683,4406990877,00,0.00,N,5,-55, 20250317,3955,4030,4070,3915,172117,687329330,00,0.00,N,5,-100, 20250310,4055,4175,4180,3935,207507,845445038,00,0.00,N,5,-120, 20250304,4175,4225,4275,3910,215939,898241720,00,0.00,N,2,50, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index c2909f0c01a2..aefdc95d2e24 100644 --- a/015750/week/candle-week-42.csv +++ b/015750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5330,5550,5690,5070,2645411,14288940165,00,0.00,N,5,-350, +20250324,5680,5340,6840,5320,12475317,77136792150,00,0.00,N,2,340, 20250317,5340,5270,5460,5260,1498791,8027011560,00,0.00,N,2,90, 20250310,5250,5280,5440,5080,1780981,9363974230,00,0.00,N,5,-40, 20250304,5290,5000,5530,4930,2598513,13677880279,00,0.00,N,2,230, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index 67053376b64d..5d3bd44f7aef 100644 --- a/015760/week/candle-week-42.csv +++ b/015760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22000,21750,22350,20900,6742482,145974003875,00,0.00,N,5,-100, +20250324,22100,22100,22900,21900,5462901,122475029000,00,0.00,N,3,0, 20250317,22100,22300,22500,21600,6392447,140603956200,00,0.00,N,5,-150, 20250310,22250,22200,22950,21950,6359405,142216337350,00,0.00,N,3,0, 20250304,22250,21250,22600,21050,6196537,135949481350,00,0.00,N,2,900, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index c3e76fcd4001..6850543f3d5e 100644 --- a/015860/week/candle-week-42.csv +++ b/015860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3540,3570,3595,3485,202042,712703759,00,0.00,N,5,-55, +20250324,3595,3620,3665,3575,116430,419878104,00,0.00,N,5,-35, 20250317,3630,3615,3685,3615,135340,493950784,00,0.00,N,5,-20, 20250310,3650,3650,3680,3580,188529,684630768,00,0.00,N,5,-15, 20250304,3665,3680,3705,3585,254690,932235505,00,0.00,N,5,-40, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index 485faa3624c6..6c94c4281842 100644 --- a/015890/week/candle-week-42.csv +++ b/015890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4690,4795,4795,4575,171315,802569041,00,0.00,N,5,-105, +20250324,4795,4800,4915,4790,162295,784969613,00,0.00,N,5,-30, 20250317,4825,4755,4970,4750,293392,1416754349,00,0.00,N,2,55, 20250310,4770,4760,4805,4700,145659,691442162,00,0.00,N,3,0, 20250304,4770,4850,4850,4755,166398,796679373,00,0.00,N,5,-80, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index 2412860303c4..7b6acb95e1d7 100644 --- a/016090/week/candle-week-42.csv +++ b/016090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1983,2000,2025,1950,524533,1036106806,00,0.00,N,5,-32, +20250324,2015,2065,2075,2010,286704,582834388,00,0.00,N,5,-65, 20250317,2080,2155,2175,2040,492511,1031109813,00,0.00,N,5,-95, 20250310,2175,2250,2270,2150,362393,800051924,00,0.00,N,5,-100, 20250304,2275,2265,2310,2130,170210,386241717,00,0.00,N,2,10, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index e84a79fa68a3..5a6f1701c167 100644 --- a/016100/week/candle-week-42.csv +++ b/016100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2325,2470,2805,2190,502661,1274454079,00,0.00,N,5,-140, +20250324,2465,2485,2550,2350,47501,116792755,00,0.00,N,5,-25, 20250317,2490,2565,2600,2450,64989,163065294,00,0.00,N,5,-55, 20250310,2545,2610,2610,2500,43561,110740587,00,0.00,N,5,-65, 20250304,2610,2580,2630,2500,61944,158725663,00,0.00,N,2,25, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index 7a44f1e699ac..e9877723ee53 100644 --- a/016250/week/candle-week-42.csv +++ b/016250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14350,14450,14670,14180,9135,132013660,00,0.00,N,5,-360, +20250324,14710,14300,14850,13900,14930,217314115,00,0.00,N,2,410, 20250317,14300,14060,14400,13500,11032,155959200,00,0.00,N,2,170, 20250310,14130,14310,14500,14010,8534,121875835,00,0.00,N,5,-180, 20250304,14310,14050,14490,13520,10707,150156020,00,0.00,N,2,240, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index 002bab32771b..4149706ede65 100644 --- a/016360/week/candle-week-42.csv +++ b/016360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,45050,45150,46100,44300,1019215,46025148475,00,0.00,N,5,-800, +20250324,45850,46600,47450,45100,699162,32436949500,00,0.00,N,5,-600, 20250317,46450,45350,46950,45300,1013289,46919546350,00,0.00,N,2,1400, 20250310,45050,45300,46500,44350,1300723,58809116675,00,0.00,N,5,-350, 20250304,45400,45450,46500,44200,999650,45490835775,00,0.00,N,5,-200, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index ebc172dc8850..85870040efe3 100644 --- a/016380/week/candle-week-42.csv +++ b/016380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5590,6100,6110,5370,650349,3719892405,00,0.00,N,5,-560, +20250324,6150,6530,6720,6120,705500,4526944830,00,0.00,N,5,-380, 20250317,6530,6740,6820,6480,949534,6358326045,00,0.00,N,5,-210, 20250310,6740,6960,6970,6500,1322635,8965522425,00,0.00,N,5,-250, 20250304,6990,6140,7150,6060,4052327,27371988415,00,0.00,N,2,850, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index 58f999b58183..d4b94d6e1fda 100644 --- a/016450/week/candle-week-42.csv +++ b/016450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3585,3915,3915,3380,312235,1132277176,00,0.00,N,5,-290, +20250324,3875,4045,4150,3870,262504,1061528222,00,0.00,N,5,-205, 20250317,4080,4030,4150,4030,149349,611439644,00,0.00,N,3,0, 20250310,4080,4020,4080,3950,143855,578982308,00,0.00,N,2,60, 20250304,4020,3940,4035,3880,116544,462159428,00,0.00,N,2,80, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index fd80252d971a..80cd29756cbe 100644 --- a/016580/week/candle-week-42.csv +++ b/016580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11060,11360,11360,10980,77843,868663570,00,0.00,N,5,-350, +20250324,11410,11480,12200,11400,75442,870488805,00,0.00,N,5,-70, 20250317,11480,11540,11670,11450,59715,686398295,00,0.00,N,5,-40, 20250310,11520,11550,11550,11380,49831,571780970,00,0.00,N,5,-40, 20250304,11560,11510,11590,11420,46183,530966695,00,0.00,N,2,80, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index 4f88027bed9a..df02e24b03d9 100644 --- a/016590/week/candle-week-42.csv +++ b/016590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7180,6830,7240,6750,118319,827243170,00,0.00,N,2,240, +20250324,6940,6850,7110,6360,88779,610822470,00,0.00,N,2,90, 20250317,6850,6570,7250,6450,333696,2282088300,00,0.00,N,2,280, 20250310,6570,6140,6570,6050,143147,898025885,00,0.00,N,2,440, 20250304,6130,6000,6160,5980,95983,582082140,00,0.00,N,2,120, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index a1a107d66676..cb1d01c69bdf 100644 --- a/016600/week/candle-week-42.csv +++ b/016600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,251,259,275,246,2582733,664527049,00,0.00,N,5,-10, +20250324,261,259,272,255,1326601,347548875,00,0.00,N,2,2, 20250317,259,253,262,244,1646415,415403484,00,0.00,N,2,2, 20250310,257,281,281,251,4178302,1098903441,00,0.00,N,5,-27, 20250304,284,285,289,277,1616829,456273760,00,0.00,N,5,-3, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index ae5125c44db5..fe5798d11c2c 100644 --- a/016610/week/candle-week-42.csv +++ b/016610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5500,5380,5560,5270,304466,1649393430,00,0.00,N,2,50, +20250324,5450,5950,5950,5390,707093,4034550315,00,0.00,N,5,-450, 20250317,5900,5900,6000,5870,353524,2088878795,00,0.00,N,3,0, 20250310,5900,5740,6060,5700,423199,2503147975,00,0.00,N,2,150, 20250304,5750,5880,5960,5690,183334,1064192890,00,0.00,N,5,-130, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index 61eb1ba09794..f30d1f5d6e18 100644 --- a/016670/week/candle-week-42.csv +++ b/016670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6040,3955,7360,3890,1988041,10941636976,00,0.00,N,2,1955, +20250324,4085,4055,4185,3920,132228,535735872,00,0.00,N,5,-45, 20250317,4130,3895,4185,3830,125113,493052271,00,0.00,N,2,235, 20250310,3895,4350,4350,3800,256696,1037492790,00,0.00,N,5,-485, 20250304,4380,3445,5350,3430,1253476,5593715431,00,0.00,N,2,935, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index c01b427c0698..d49f73fe1d7c 100644 --- a/016710/week/candle-week-42.csv +++ b/016710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7020,7020,7050,6880,39313,273308250,00,0.00,N,3,0, +20250324,7020,7030,7090,6990,31615,222300915,00,0.00,N,5,-10, 20250317,7030,7050,7090,7000,20169,141750130,00,0.00,N,2,30, 20250310,7000,7090,7130,7000,33341,235427820,00,0.00,N,5,-80, 20250304,7080,6960,7120,6960,50907,358272960,00,0.00,N,2,60, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index c3bf4ce99078..a40eca1b0a92 100644 --- a/016740/week/candle-week-42.csv +++ b/016740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3010,3080,3190,2960,339401,1034381580,00,0.00,N,5,-45, +20250324,3055,3095,3180,3025,514524,1596274539,00,0.00,N,5,-35, 20250317,3090,3145,3245,3070,478924,1523378672,00,0.00,N,2,5, 20250310,3085,3180,3205,3065,290327,906652690,00,0.00,N,5,-130, 20250304,3215,3170,3310,3165,344786,1121529206,00,0.00,N,2,25, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index 766397a6e235..46bff476c8f3 100644 --- a/016790/week/candle-week-42.csv +++ b/016790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,994,994,994,994,0,0,00,0.00,N,3,0, +20250324,994,994,994,994,0,0,00,0.00,N,3,0, 20250317,994,994,994,994,0,0,00,0.00,N,3,0, 20250310,994,994,994,994,0,0,00,0.00,N,3,0, 20250304,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index 2e19727fd4e5..6c3eee717eb7 100644 --- a/016800/week/candle-week-42.csv +++ b/016800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42300,41400,42400,41250,2907,121513300,00,0.00,N,2,450, +20250324,41850,42200,42400,40650,7887,326565550,00,0.00,N,5,-750, 20250317,42600,42200,43050,41800,6779,287427707,00,0.00,N,2,300, 20250310,42300,42550,43850,41750,6308,268125750,00,0.00,N,5,-750, 20250304,43050,43300,44850,42550,3484,151356050,00,0.00,N,5,-550, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index 1ba29327cd9e..5cf43cc7a8ac 100644 --- a/016880/week/candle-week-42.csv +++ b/016880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,839,831,912,800,2209010,1883104615,00,0.00,N,2,8, +20250324,831,859,891,816,873645,751702224,00,0.00,N,5,-33, 20250317,864,860,882,852,357619,308363068,00,0.00,N,2,5, 20250310,859,872,905,815,886491,755295265,00,0.00,N,5,-11, 20250304,870,882,901,855,645848,565604006,00,0.00,N,5,-19, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index baa0177a5336..cff24866c04b 100644 --- a/016920/week/candle-week-42.csv +++ b/016920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2030,1850,2410,1790,13641407,30062549873,00,0.00,N,2,124, +20250324,1906,1814,2460,1709,7082890,14924580803,00,0.00,N,2,76, 20250317,1830,2195,2195,1818,1813121,3616845128,00,0.00,N,5,-285, 20250310,2115,1966,2130,1921,1577823,3178685103,00,0.00,N,2,35, 20250304,2080,2080,2305,1910,2478472,5304802388,00,0.00,N,2,35, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index 5cc8830f6bd8..27b94dc5f571 100644 --- a/017000/week/candle-week-42.csv +++ b/017000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2890,2750,3035,2560,843462,2349547002,00,0.00,N,2,140, +20250324,2750,2995,2995,2730,192597,542469265,00,0.00,N,5,-140, 20250317,2890,3065,3065,2760,261060,761914904,00,0.00,N,5,-160, 20250310,3050,3090,3150,2965,191596,584747479,00,0.00,N,2,25, 20250304,3025,2955,3240,2865,292429,893858298,00,0.00,N,2,70, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index 42fd21e996f7..a38ed9d33a06 100644 --- a/017040/week/candle-week-42.csv +++ b/017040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1363,1294,1435,1250,593562,784522973,00,0.00,N,2,63, +20250324,1300,1380,1393,1294,650265,875957605,00,0.00,N,5,-79, 20250317,1379,1445,1561,1370,1647381,2390006059,00,0.00,N,5,-58, 20250310,1437,1409,1475,1361,1003564,1424629312,00,0.00,N,2,27, 20250304,1410,1490,1505,1408,535962,777399681,00,0.00,N,5,-67, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 3a19b2e85ce0..433ca37e25e0 100644 --- a/017180/week/candle-week-42.csv +++ b/017180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1550,1550,1630,1528,321797,501540602,00,0.00,N,5,-39, +20250324,1589,1586,1613,1582,131011,208738857,00,0.00,N,5,-10, 20250317,1599,1629,1644,1596,228114,367449978,00,0.00,N,5,-34, 20250310,1633,1660,1670,1599,242865,396906432,00,0.00,N,5,-29, 20250304,1662,1688,1693,1643,178928,299299236,00,0.00,N,5,-15, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index 7817e953e3db..5651969504b4 100644 --- a/017250/week/candle-week-42.csv +++ b/017250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1049,1078,1078,1020,291694,303114558,00,0.00,N,5,-29, +20250324,1078,1102,1122,1075,114096,124030325,00,0.00,N,5,-45, 20250317,1123,1118,1173,1118,134890,153678245,00,0.00,N,2,5, 20250310,1118,1078,1130,1078,164473,182434611,00,0.00,N,2,40, 20250304,1078,1088,1338,1071,1122662,1314748791,00,0.00,N,5,-10, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index 4cd98f0470da..2c628ab4715e 100644 --- a/017370/week/candle-week-42.csv +++ b/017370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5850,5810,6010,5710,186926,1086654210,00,0.00,N,5,-140, +20250324,5990,6100,6710,5920,1380737,8843568830,00,0.00,N,5,-140, 20250317,6130,6170,6270,6040,180639,1107595225,00,0.00,N,5,-20, 20250310,6150,6010,6200,5790,264197,1587896980,00,0.00,N,2,140, 20250304,6010,6030,6160,5850,140728,846974780,00,0.00,N,5,-40, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index f813899ad571..58cc7c30d916 100644 --- a/017390/week/candle-week-42.csv +++ b/017390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,48600,48800,49000,48100,11454,555643575,00,0.00,N,5,-250, +20250324,48850,49200,49300,48800,8023,393423450,00,0.00,N,5,-200, 20250317,49050,49200,49500,48900,9475,464784550,00,0.00,N,5,-150, 20250310,49200,50000,50100,49100,9022,445800725,00,0.00,N,5,-650, 20250304,49850,49300,50100,48850,11122,551976150,00,0.00,N,2,600, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index 92b67acbc8bc..bab63ed75ac6 100644 --- a/017480/week/candle-week-42.csv +++ b/017480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4320,4300,4350,4230,43558,186056097,00,0.00,N,5,-10, +20250324,4330,4345,4470,4295,48602,211637317,00,0.00,N,5,-15, 20250317,4345,4440,4440,4325,24131,105124830,00,0.00,N,5,-55, 20250310,4400,4485,4500,4310,64994,285523735,00,0.00,N,5,-70, 20250304,4470,4400,4735,4330,236638,1075485850,00,0.00,N,2,70, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index 0e91e84fdbec..a2f033f741ca 100644 --- a/017510/week/candle-week-42.csv +++ b/017510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5060,4840,5190,4830,576110,2881287871,00,0.00,N,2,10, +20250324,5050,5420,5570,4940,759639,4068421120,00,0.00,N,5,-360, 20250317,5410,5980,6200,5360,1462423,8451604530,00,0.00,N,5,-460, 20250310,5870,5330,5890,5210,1135157,6335287105,00,0.00,N,2,400, 20250304,5470,5930,6060,5450,1682468,9712399790,00,0.00,N,5,-460, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index a510078735b8..96891f88b929 100644 --- a/017550/week/candle-week-42.csv +++ b/017550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1795,1777,1825,1738,356539,637439757,00,0.00,N,2,4, +20250324,1791,1870,1899,1788,467753,859933933,00,0.00,N,5,-84, 20250317,1875,1961,1992,1860,565542,1093856659,00,0.00,N,5,-85, 20250310,1960,1991,2020,1950,341843,678091183,00,0.00,N,5,-40, 20250304,2000,2045,2070,1945,545138,1103038611,00,0.00,N,5,-45, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index f563351302d0..d0a1713ac9d2 100644 --- a/017650/week/candle-week-42.csv +++ b/017650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6460,6380,6490,6300,8880,56491630,00,0.00,N,3,0, +20250324,6460,6600,6730,6200,10310,67372660,00,0.00,N,5,-190, 20250317,6650,6530,6720,6430,17738,116499785,00,0.00,N,2,100, 20250310,6550,6410,6550,6250,21627,137142410,00,0.00,N,2,130, 20250304,6420,6390,6440,6310,7538,48056740,00,0.00,N,2,120, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index 6babe1c23972..70507623af21 100644 --- a/017670/week/candle-week-42.csv +++ b/017670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56100,55500,56100,54500,2019734,112280713400,00,0.00,N,2,400, +20250324,55700,56000,56300,55400,1558155,87052795000,00,0.00,N,5,-600, 20250317,56300,55600,56700,55400,2226860,124804036108,00,0.00,N,2,1000, 20250310,55300,55000,56000,55000,2450118,135875980300,00,0.00,N,5,-100, 20250304,55400,56700,57500,55100,2378003,133127493418,00,0.00,N,5,-600, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index 34ba1c674433..2796441395f6 100644 --- a/017800/week/candle-week-42.csv +++ b/017800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,58400,54000,59900,53400,783060,44764722150,00,0.00,N,2,3200, +20250324,55200,54400,56700,53500,433618,23934154950,00,0.00,N,2,800, 20250317,54400,56100,56700,53300,440303,24207743800,00,0.00,N,5,-1100, 20250310,55500,53200,56400,52600,581150,31744891350,00,0.00,N,2,1800, 20250304,53700,55000,58000,53200,531666,29514387300,00,0.00,N,5,-1300, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index 946ecd81b869..6704c8b33069 100644 --- a/017810/week/candle-week-42.csv +++ b/017810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15200,15570,15850,14830,452115,6920928260,00,0.00,N,5,-550, +20250324,15750,16450,16590,15210,567235,9020214640,00,0.00,N,5,-700, 20250317,16450,17170,17960,15780,1006406,16989853355,00,0.00,N,5,-710, 20250310,17160,17300,17930,16500,1095835,18932836170,00,0.00,N,5,-190, 20250304,17350,17420,18650,17060,1627282,28993556595,00,0.00,N,5,-60, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index 028a9d387bbf..b75cb48b863a 100644 --- a/017860/week/candle-week-42.csv +++ b/017860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22500,24550,25500,22050,1479392,35009855650,00,0.00,N,5,-2700, +20250324,25200,25100,28900,24150,4423003,119403346325,00,0.00,N,2,200, 20250317,25000,26200,26400,24300,932932,23836180600,00,0.00,N,5,-1000, 20250310,26000,27100,27600,25600,1113827,29484183750,00,0.00,N,5,-800, 20250304,26800,28700,29650,26750,1168181,32660736675,00,0.00,N,5,-2400, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index d1fbe980b763..042a18818344 100644 --- a/017890/week/candle-week-42.csv +++ b/017890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9040,8860,9130,8720,160527,1441795610,00,0.00,N,2,10, +20250324,9030,9230,9230,8820,90696,824055625,00,0.00,N,5,-160, 20250317,9190,8990,9240,8910,141819,1289934740,00,0.00,N,2,280, 20250310,8910,8690,8960,8330,141517,1243305940,00,0.00,N,2,250, 20250304,8660,8530,8720,8370,55391,473497815,00,0.00,N,2,130, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index 516f4a8d5179..31d10c6b89f0 100644 --- a/017900/week/candle-week-42.csv +++ b/017900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1717,1712,1740,1659,223557,380431934,00,0.00,N,5,-16, +20250324,1733,1735,1765,1712,137982,238550987,00,0.00,N,5,-1, 20250317,1734,1793,1795,1727,217935,381963663,00,0.00,N,5,-58, 20250310,1792,1809,1809,1750,104602,186247747,00,0.00,N,5,-9, 20250304,1801,1876,1876,1800,145094,264498454,00,0.00,N,5,-69, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index 217ee249a404..71b25444a706 100644 --- a/017940/week/candle-week-42.csv +++ b/017940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,58900,59100,60500,57800,40349,2382103900,00,0.00,N,5,-1100, +20250324,60000,62200,62400,59500,50193,3047060250,00,0.00,N,5,-2500, 20250317,62500,61100,63600,60600,85846,5343213250,00,0.00,N,2,1400, 20250310,61100,60500,61500,59500,56758,3425017400,00,0.00,N,2,900, 20250304,60200,62300,63000,59600,77558,4745401150,00,0.00,N,5,-2100, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index 642a237bfa6e..118b018b38cc 100644 --- a/017960/week/candle-week-42.csv +++ b/017960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16830,13400,17400,13340,5195427,82228980695,00,0.00,N,2,3200, +20250324,13630,14970,14970,13530,2526256,35649547090,00,0.00,N,5,-1320, 20250317,14950,15560,16400,14510,3947510,60933361835,00,0.00,N,5,-680, 20250310,15630,15430,16650,14970,3595457,56860342465,00,0.00,N,5,-60, 20250304,15690,15900,16540,15140,4848966,76904625815,00,0.00,N,2,320, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index fc7c0516d3cb..e9108215378a 100644 --- a/018000/week/candle-week-42.csv +++ b/018000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1014,783,1023,761,16544107,15596431730,00,0.00,N,2,230, +20250324,784,783,806,755,1788519,1391387681,00,0.00,N,2,1, 20250317,783,786,818,762,1778954,1404326560,00,0.00,N,5,-3, 20250310,786,821,821,753,1661987,1313374899,00,0.00,N,5,-35, 20250304,821,818,865,803,2336138,1951320031,00,0.00,N,2,4, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index c6f4f9057e1b..6616f973b4a6 100644 --- a/018120/week/candle-week-42.csv +++ b/018120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17210,17050,17350,17020,11323,194359710,00,0.00,N,2,80, +20250324,17130,17290,17290,16500,6849,117171080,00,0.00,N,2,70, 20250317,17060,17190,17290,16940,7892,135005545,00,0.00,N,5,-130, 20250310,17190,17290,17290,17060,4185,71915590,00,0.00,N,2,10, 20250304,17180,17100,17190,16500,5803,99530990,00,0.00,N,2,40, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index 48a1c931c885..c5b3a9f640a4 100644 --- a/018250/week/candle-week-42.csv +++ b/018250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15110,13530,18050,12950,3906932,63935001870,00,0.00,N,2,1510, +20250324,13600,14150,14500,13290,292033,4091142675,00,0.00,N,5,-560, 20250317,14160,14250,14590,14130,300908,4301830905,00,0.00,N,5,-90, 20250310,14250,14250,14650,13880,284423,4052550855,00,0.00,N,2,110, 20250304,14140,13800,14330,13710,186334,2627058220,00,0.00,N,2,290, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index 7b8ed051ae8d..e77e6cf3cb2e 100644 --- a/018260/week/candle-week-42.csv +++ b/018260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,117200,118100,118700,113800,580241,67584326750,00,0.00,N,5,-1400, +20250324,118600,120500,122700,117700,456151,54843615350,00,0.00,N,5,-2600, 20250317,121200,121000,124200,120400,628277,76747110750,00,0.00,N,2,1000, 20250310,120200,120100,121800,117100,617515,73818041350,00,0.00,N,5,-700, 20250304,120900,122900,124200,119900,458208,55938497650,00,0.00,N,5,-2400, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index 978f291c2211..c8e4d25fd2a4 100644 --- a/018290/week/candle-week-42.csv +++ b/018290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33550,31050,34550,30550,2502935,82931975000,00,0.00,N,2,1600, +20250324,31950,34000,34650,31900,2176116,71803020800,00,0.00,N,5,-2400, 20250317,34350,35700,37300,33500,3710194,131513089850,00,0.00,N,5,-1050, 20250310,35400,34200,36200,32650,3114027,107820670250,00,0.00,N,2,1250, 20250304,34150,33000,35525,32500,3197057,109297408075,00,0.00,N,2,300, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index caf28e6cd618..cbb6d89e544e 100644 --- a/018310/week/candle-week-42.csv +++ b/018310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19650,20100,20250,19410,62259,1232622075,00,0.00,N,5,-450, +20250324,20100,20050,20750,19820,66146,1335222060,00,0.00,N,2,120, 20250317,19980,20400,20400,19840,47513,955052785,00,0.00,N,5,-220, 20250310,20200,20450,20800,19850,55375,1119406610,00,0.00,N,5,-200, 20250304,20400,20300,20600,19930,33040,668248760,00,0.00,N,2,300, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index ffe0862407af..dace01d46ba3 100644 --- a/018470/week/candle-week-42.csv +++ b/018470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1467,1557,1557,1419,1655955,2462281483,00,0.00,N,5,-92, +20250324,1559,1603,1635,1554,1553165,2484313988,00,0.00,N,5,-51, 20250317,1610,1699,1700,1576,1868538,3034473484,00,0.00,N,5,-42, 20250310,1652,1670,1800,1580,7519983,12734617685,00,0.00,N,5,-21, 20250304,1673,1590,1717,1543,4139297,6835982929,00,0.00,N,2,77, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index 988d464b753e..27b8f22928e2 100644 --- a/018500/week/candle-week-42.csv +++ b/018500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1731,1636,2020,1522,22406764,40016479627,00,0.00,N,2,41, +20250324,1690,1562,2130,1525,13251546,24307342431,00,0.00,N,2,94, 20250317,1596,1925,1929,1568,4463403,7829651573,00,0.00,N,5,-284, 20250310,1880,1825,1899,1725,3253700,5877611815,00,0.00,N,5,-40, 20250304,1920,2005,2115,1701,5220532,10379293514,00,0.00,N,5,-85, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index eeb7db1e7ee4..b15c33c2989f 100644 --- a/018620/week/candle-week-42.csv +++ b/018620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,899,852,899,823,486550,419499826,00,0.00,N,2,39, +20250324,860,880,883,833,519334,444615344,00,0.00,N,5,-20, 20250317,880,890,907,867,289593,256724003,00,0.00,N,5,-5, 20250310,885,870,912,865,219333,195455757,00,0.00,N,2,6, 20250304,879,887,893,870,98337,86718846,00,0.00,N,5,-8, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index 0057121ea41d..d83bc3fad962 100644 --- a/018670/week/candle-week-42.csv +++ b/018670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,241000,237000,248000,233500,52690,12751833000,00,0.00,N,2,2000, +20250324,239000,257000,258000,235500,54663,13297737250,00,0.00,N,5,-22500, 20250317,261500,259000,265000,254500,53027,13747635750,00,0.00,N,2,2000, 20250310,259500,237000,263000,232500,64908,16037311000,00,0.00,N,2,24000, 20250304,235500,236500,246500,233500,33710,8070728250,00,0.00,N,2,500, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index 6484030c5f72..baf513bd7f70 100644 --- a/018680/week/candle-week-42.csv +++ b/018680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3145,3200,3260,3055,45213,140357549,00,0.00,N,5,-55, +20250324,3200,3270,3310,3190,39951,129720540,00,0.00,N,5,-90, 20250317,3290,3320,3400,3245,43253,141857215,00,0.00,N,3,0, 20250310,3290,3320,3440,3280,42405,140716535,00,0.00,N,5,-70, 20250304,3360,3370,3390,3300,19917,66591355,00,0.00,N,5,-10, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index feea025460ee..5ee861e9b9e0 100644 --- a/018700/week/candle-week-42.csv +++ b/018700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,779,738,820,738,249509,194732165,00,0.00,N,2,6, +20250324,773,805,810,770,152968,120757885,00,0.00,N,5,-32, 20250317,805,833,848,799,236019,192545824,00,0.00,N,5,-31, 20250310,836,849,849,780,204567,169653406,00,0.00,N,5,-13, 20250304,849,881,881,831,238672,202382934,00,0.00,N,5,-35, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index 193e86268ed5..c837b1a35534 100644 --- a/018880/week/candle-week-42.csv +++ b/018880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3460,3700,3800,3305,4847192,17130777748,00,0.00,N,5,-295, +20250324,3755,3990,4115,3755,3900493,15394808450,00,0.00,N,5,-240, 20250317,3995,4015,4095,3890,4679369,18738511119,00,0.00,N,3,0, 20250310,3995,4140,4300,3985,5140304,21038012441,00,0.00,N,5,-145, 20250304,4140,4395,4395,4140,6262433,26665570350,00,0.00,N,5,-290, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index 4d60a9fd9fd9..c035581b0a1a 100644 --- a/019010/week/candle-week-42.csv +++ b/019010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2055,2100,2000,84887,172772930,00,0.00,N,5,-40, +20250324,2060,2050,2090,2025,139807,287504572,00,0.00,N,5,-25, 20250317,2085,2095,2120,2060,102170,212684860,00,0.00,N,5,-15, 20250310,2100,2070,2115,2042,212627,440571889,00,0.00,N,2,20, 20250304,2080,2105,2120,2040,217167,450904655,00,0.00,N,2,5, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index af355fefc043..fc5a7411ece2 100644 --- a/019170/week/candle-week-42.csv +++ b/019170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7270,7350,7740,7030,442613,3261014910,00,0.00,N,5,-320, +20250324,7590,8000,8140,7250,723757,5716860735,00,0.00,N,5,-410, 20250317,8000,8150,8230,7860,724709,5838467475,00,0.00,N,5,-120, 20250310,8120,8140,8400,7880,677075,5537780570,00,0.00,N,5,-20, 20250304,8140,8500,8660,8120,851524,7115195745,00,0.00,N,5,-360, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index afa9329c22d5..19d084647089 100644 --- a/019180/week/candle-week-42.csv +++ b/019180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2935,2975,3195,2870,606931,1786161732,00,0.00,N,5,-90, +20250324,3025,3120,3230,2950,900935,2811050232,00,0.00,N,5,-85, 20250317,3110,3070,3125,3040,328255,1010092318,00,0.00,N,2,40, 20250310,3070,3120,3130,2990,422934,1291844693,00,0.00,N,5,-55, 20250304,3125,2980,3150,2975,409741,1258631773,00,0.00,N,2,115, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index eec44631a942..2b9301a91fe5 100644 --- a/019210/week/candle-week-42.csv +++ b/019210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5480,5260,5480,5210,322073,1724951150,00,0.00,N,2,140, +20250324,5340,5480,5560,5270,360283,1951142325,00,0.00,N,5,-140, 20250317,5480,5330,5660,5300,825941,4546762360,00,0.00,N,2,160, 20250310,5320,5050,5370,4925,584355,3001888575,00,0.00,N,2,270, 20250304,5050,5220,5260,5000,481364,2439703985,00,0.00,N,5,-210, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index f561ccde587c..ef5b970a1212 100644 --- a/019440/week/candle-week-42.csv +++ b/019440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13000,13200,13230,12900,26543,345637545,00,0.00,N,5,-100, +20250324,13100,13220,13510,12990,38143,503907455,00,0.00,N,5,-120, 20250317,13220,13290,13480,13150,35540,471906595,00,0.00,N,5,-80, 20250310,13300,13810,13810,13190,49561,665658530,00,0.00,N,5,-440, 20250304,13740,12990,13990,12980,102423,1387591755,00,0.00,N,2,690, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index 9514d6c82531..574acdf48b87 100644 --- a/019490/week/candle-week-42.csv +++ b/019490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,669,714,770,635,5457912,3822131445,00,0.00,N,5,-45, +20250324,714,754,786,711,6119895,4517995742,00,0.00,N,5,-36, 20250317,750,720,900,694,35144380,29165037420,00,0.00,N,2,30, 20250310,720,670,742,628,10159561,7139723281,00,0.00,N,2,68, 20250304,652,630,780,628,27375727,19566598278,00,0.00,N,2,22, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index 028f7b8ebec2..2138f41e7298 100644 --- a/019540/week/candle-week-42.csv +++ b/019540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3705,3580,3740,3580,174646,638861740,00,0.00,N,5,-5, +20250324,3710,3655,4495,3620,1755756,7290962187,00,0.00,N,2,100, 20250317,3610,3845,3990,3605,240436,911534144,00,0.00,N,5,-235, 20250310,3845,4385,4385,3815,256434,1027996015,00,0.00,N,5,-495, 20250304,4340,4195,4385,4150,62925,269669023,00,0.00,N,2,100, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index 17725d984451..ae8f5813605d 100644 --- a/019550/week/candle-week-42.csv +++ b/019550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,668,666,690,620,1579259,1037279346,00,0.00,N,2,1, +20250324,667,691,700,662,1221967,835639956,00,0.00,N,5,-24, 20250317,691,696,724,690,1162222,818126377,00,0.00,N,5,-5, 20250310,696,710,737,689,1272935,892777292,00,0.00,N,5,-22, 20250304,718,750,750,710,820347,601462389,00,0.00,N,5,-11, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index 60475f32f81c..edaf1a41f605 100644 --- a/019570/week/candle-week-42.csv +++ b/019570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,243,247,251,232,2020490,484569339,00,0.00,N,5,-2, +20250324,245,260,266,239,2421021,614566766,00,0.00,N,5,-20, 20250317,265,260,323,248,11744625,3410400097,00,0.00,N,2,5, 20250310,260,256,274,234,3824526,982386947,00,0.00,N,2,4, 20250304,256,286,293,248,10216566,2708389474,00,0.00,N,5,-34, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index 310f9b10d793..f281f3bef7c1 100644 --- a/019590/week/candle-week-42.csv +++ b/019590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,921,921,921,921,0,0,00,0.00,N,3,0, +20250324,921,921,921,921,0,0,00,0.00,N,3,0, 20250317,921,921,921,921,0,0,00,0.00,N,3,0, 20250310,921,921,921,921,0,0,00,0.00,N,3,0, 20250304,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index 737b61ef3a07..72c1c4f95caf 100644 --- a/019660/week/candle-week-42.csv +++ b/019660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,884,777,980,720,1958257,1707448504,00,0.00,N,2,107, +20250324,777,841,841,702,1960826,1511345551,00,0.00,N,5,-73, 20250317,850,983,1188,840,10601090,10086785717,00,0.00,N,5,-395, 20250310,1245,1000,1304,1000,1318201,1529868476,00,0.00,N,2,235, 20250304,1010,950,1129,950,472353,498704199,00,0.00,N,5,-45, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index def097fc6acd..404e7ea36f14 100644 --- a/019680/week/candle-week-42.csv +++ b/019680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2120,2135,2040,129813,272467959,00,0.00,N,5,-5, +20250324,2125,2120,2145,2075,74897,158259080,00,0.00,N,5,-10, 20250317,2135,2180,2195,2115,97027,208025144,00,0.00,N,5,-30, 20250310,2165,2135,2200,2070,150293,319962619,00,0.00,N,2,30, 20250304,2135,2175,2195,2120,116639,251215911,00,0.00,N,5,-55, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index 34cf59e74a71..652744805f48 100644 --- a/019770/week/candle-week-42.csv +++ b/019770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3540,3720,4320,3300,1476511,5851694915,00,0.00,N,5,-230, +20250324,3770,3835,3895,3580,88065,329991029,00,0.00,N,5,-5, 20250317,3775,3900,3995,3695,104883,402693818,00,0.00,N,5,-125, 20250310,3900,3910,4015,3735,121491,468303610,00,0.00,N,2,50, 20250304,3850,3785,3965,3705,109654,420913355,00,0.00,N,2,65, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index 262faaef0984..ad47167b12af 100644 --- a/019990/week/candle-week-42.csv +++ b/019990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5490,5910,5980,5330,301326,1729097940,00,0.00,N,5,-370, +20250324,5860,5650,6310,5540,665648,3965064320,00,0.00,N,2,160, 20250317,5700,5710,5875,5440,182986,1034040880,00,0.00,N,5,-80, 20250310,5780,5910,5950,5600,127429,739317380,00,0.00,N,5,-110, 20250304,5890,5420,6010,5420,149291,868855380,00,0.00,N,2,340, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index b6452a1ba992..12cad7582415 100644 --- a/020000/week/candle-week-42.csv +++ b/020000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14740,15570,15630,14530,148985,2235751245,00,0.00,N,5,-850, +20250324,15590,15730,15810,15350,123433,1917713840,00,0.00,N,5,-210, 20250317,15800,15820,15980,15650,156042,2463826750,00,0.00,N,5,-20, 20250310,15820,16290,16290,15630,163947,2605922825,00,0.00,N,5,-390, 20250304,16210,15990,16410,15580,159863,2567604890,00,0.00,N,2,220, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index 9e651cf36830..bf7d366788ae 100644 --- a/020120/week/candle-week-42.csv +++ b/020120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3145,3050,3250,2980,233260,721742018,00,0.00,N,2,10, +20250324,3135,3285,3370,3135,367796,1197988809,00,0.00,N,5,-180, 20250317,3315,3555,3560,3285,473455,1608417565,00,0.00,N,5,-205, 20250310,3520,3640,3705,3455,473105,1695946726,00,0.00,N,5,-145, 20250304,3665,3785,3940,3600,1822839,6810417951,00,0.00,N,5,-70, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index 6cb402f2fee8..682a6dc7c1d3 100644 --- a/020150/week/candle-week-42.csv +++ b/020150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22400,23600,23800,20600,626778,13799898350,00,0.00,N,5,-1650, +20250324,24050,26000,26550,24050,474939,12068964275,00,0.00,N,5,-1900, 20250317,25950,26200,27525,25800,705457,18578322900,00,0.00,N,5,-150, 20250310,26100,27900,28350,25500,509921,13640542775,00,0.00,N,5,-1800, 20250304,27900,26500,28900,25500,634775,17250208850,00,0.00,N,2,650, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index 0f907c580a61..05b128873c88 100644 --- a/020180/week/candle-week-42.csv +++ b/020180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1287,1130,1460,1040,109444801,136927307885,00,0.00,N,2,109, +20250324,1178,1053,1490,1011,51897098,69525783176,00,0.00,N,2,115, 20250317,1063,1095,1117,1045,1208500,1300661873,00,0.00,N,5,-32, 20250310,1095,1119,1119,1065,1184705,1291162432,00,0.00,N,5,-25, 20250304,1120,1211,1212,1103,1611066,1833747848,00,0.00,N,5,-75, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index cd12bcefff92..e1906c576674 100644 --- a/020400/week/candle-week-42.csv +++ b/020400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6450,6410,6590,6080,25763,163061425,00,0.00,N,5,-70, +20250324,6520,6510,6980,6400,22449,147291700,00,0.00,N,5,-70, 20250317,6590,6880,7020,6460,61092,407157655,00,0.00,N,5,-270, 20250310,6860,7000,7150,6700,48623,334718605,00,0.00,N,5,-140, 20250304,7000,7000,7400,6750,51355,365994355,00,0.00,N,5,-90, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index b9bfcd4114e6..16adf27dd70c 100644 --- a/020560/week/candle-week-42.csv +++ b/020560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9940,10130,10190,9250,367966,3676204105,00,0.00,N,5,-320, +20250324,10260,10610,10620,10260,401511,4185918555,00,0.00,N,5,-350, 20250317,10610,10590,10680,10250,475028,4955673010,00,0.00,N,2,30, 20250310,10580,11090,11100,10470,537301,5740791255,00,0.00,N,5,-510, 20250304,11090,10600,11090,10530,645089,7004290990,00,0.00,N,2,410, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index b95459612634..b1443e0cc3ac 100644 --- a/020710/week/candle-week-42.csv +++ b/020710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4000,3660,4045,3555,1067309,4062988735,00,0.00,N,2,325, +20250324,3675,4235,4490,3600,2930397,11630248598,00,0.00,N,5,-445, 20250317,4120,3910,4150,3840,729631,2942568740,00,0.00,N,2,190, 20250310,3930,3895,4240,3830,853895,3388618220,00,0.00,N,2,25, 20250304,3905,3700,4000,3685,351656,1355399590,00,0.00,N,2,150, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index 73fb444f9441..4baeb245c2b4 100644 --- a/020760/week/candle-week-42.csv +++ b/020760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,768,784,800,760,153988,119948025,00,0.00,N,5,-24, +20250324,792,817,829,790,137019,110129151,00,0.00,N,5,-25, 20250317,817,842,854,815,241609,199981424,00,0.00,N,5,-25, 20250310,842,867,890,820,174629,149748425,00,0.00,N,5,-25, 20250304,867,883,890,836,102185,88824175,00,0.00,N,5,-20, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index 2023974baa9b..b651f1c78f38 100644 --- a/021040/week/candle-week-42.csv +++ b/021040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,924,910,927,893,71572,65355538,00,0.00,N,2,14, +20250324,910,909,916,904,68453,62236439,00,0.00,N,2,1, 20250317,909,904,922,902,104062,94508666,00,0.00,N,2,6, 20250310,903,901,906,896,82229,74081195,00,0.00,N,2,3, 20250304,900,967,1156,897,1386470,1416779489,00,0.00,N,5,-57, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index f83237916936..1e88a2f47eaa 100644 --- a/021050/week/candle-week-42.csv +++ b/021050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1242,1219,1257,1181,1202326,1463639282,00,0.00,N,2,10, +20250324,1232,1258,1384,1223,6765514,9011992564,00,0.00,N,5,-26, 20250317,1258,1270,1305,1241,988661,1256205974,00,0.00,N,5,-16, 20250310,1274,1319,1319,1251,837824,1070881338,00,0.00,N,5,-34, 20250304,1308,1260,1325,1241,1092173,1406037842,00,0.00,N,2,48, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index 94f585ded5fc..756e35d4499a 100644 --- a/021080/week/candle-week-42.csv +++ b/021080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2125,2005,2130,1994,1048626,2166351761,00,0.00,N,2,80, +20250324,2045,2105,2130,1999,645745,1338599840,00,0.00,N,5,-60, 20250317,2105,2105,2250,2050,2414730,5207466634,00,0.00,N,2,10, 20250310,2095,2115,2150,2050,439381,922532191,00,0.00,N,5,-40, 20250304,2135,2145,2260,2080,1335559,2890860336,00,0.00,N,5,-20, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index 5ef95964358d..d45c0893b517 100644 --- a/021240/week/candle-week-42.csv +++ b/021240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,77100,83000,84400,75100,938474,74461580620,00,0.00,N,5,-7900, +20250324,85000,86400,89000,84000,452568,39109300500,00,0.00,N,5,-2200, 20250317,87200,85200,90800,84300,1179653,102652766585,00,0.00,N,2,3700, 20250310,83500,79800,84500,78400,595882,48824077950,00,0.00,N,2,3300, 20250304,80200,78000,89000,78000,800550,66229675200,00,0.00,N,5,-800, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index d418319a1320..17a85dc5cf1e 100644 --- a/021320/week/candle-week-42.csv +++ b/021320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3965,4005,4010,3900,31370,123604701,00,0.00,N,5,-35, +20250324,4000,3960,4135,3905,19481,77565443,00,0.00,N,2,40, 20250317,3960,4090,4095,3940,50010,199378317,00,0.00,N,5,-85, 20250310,4045,3990,4115,3950,32947,131312307,00,0.00,N,2,50, 20250304,3995,3925,4145,3900,29854,119522009,00,0.00,N,2,40, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index ecb0eb49878c..24ba656492f1 100644 --- a/021650/week/candle-week-42.csv +++ b/021650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2190,2135,2205,2030,80475,171088628,00,0.00,N,2,55, +20250324,2135,2185,2235,2120,54523,119053150,00,0.00,N,5,-50, 20250317,2185,2260,2270,2150,58789,130627613,00,0.00,N,5,-75, 20250310,2260,2260,2290,2210,28617,63987761,00,0.00,N,2,5, 20250304,2255,2230,2265,2160,19207,42747427,00,0.00,N,2,25, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index 35b8e43609fc..cb4e039e3118 100644 --- a/021820/week/candle-week-42.csv +++ b/021820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8080,7860,8080,7570,79190,616822420,00,0.00,N,2,220, +20250324,7860,8220,8220,7710,30165,235753090,00,0.00,N,2,20, 20250317,7840,7860,8250,7750,30307,237806740,00,0.00,N,3,0, 20250310,7840,8120,8120,7660,42767,333572510,00,0.00,N,5,-300, 20250304,8140,7800,8280,7700,63176,499343610,00,0.00,N,2,340, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index 992e2247465b..08e09b969991 100644 --- a/021880/week/candle-week-42.csv +++ b/021880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,240,263,263,236,639250,160239959,00,0.00,N,5,-23, +20250324,263,260,275,239,908638,236020841,00,0.00,N,2,3, 20250317,260,248,276,241,1759427,454777528,00,0.00,N,2,11, 20250310,249,235,251,231,729411,175316912,00,0.00,N,2,14, 20250304,235,241,241,231,879227,207153728,00,0.00,N,5,-6, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index 7ba2625f8ca5..b87be7dbfbe2 100644 --- a/022100/week/candle-week-42.csv +++ b/022100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24200,24700,25100,22300,4174699,100100291000,00,0.00,N,5,-1100, +20250324,25300,27950,28000,24400,4176065,109481549325,00,0.00,N,5,-2300, 20250317,27600,27900,29650,26650,21565266,609858024200,00,0.00,N,3,0, 20250310,27600,26350,30150,24500,32644007,901315893500,00,0.00,N,2,1850, 20250304,25750,22500,26850,20850,33733565,823083638875,00,0.00,N,2,2650, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index 9d2c8e6ff0ea..ba3127dc97e9 100644 --- a/022220/week/candle-week-42.csv +++ b/022220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,898,894,909,855,386247,337701868,00,0.00,N,5,-4, +20250324,902,934,939,894,350835,318067150,00,0.00,N,5,-4, 20250317,906,906,945,899,479182,432891060,00,0.00,N,3,0, 20250310,906,910,925,895,259210,234760429,00,0.00,N,5,-9, 20250304,915,932,964,909,486082,448271694,00,0.00,N,5,-17, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index 666e4245f8a9..8589d2644d30 100644 --- a/023000/week/candle-week-42.csv +++ b/023000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2335,2350,2370,2315,52340,122036765,00,0.00,N,5,-15, +20250324,2350,2350,2395,2330,29520,69539729,00,0.00,N,3,0, 20250317,2350,2335,2370,2320,52193,122508159,00,0.00,N,2,20, 20250310,2330,2355,2380,2310,42992,100327688,00,0.00,N,5,-25, 20250304,2355,2325,2370,2315,43980,102995416,00,0.00,N,2,30, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index 02e1aece8644..cb4daf0d0cad 100644 --- a/023150/week/candle-week-42.csv +++ b/023150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5090,4855,5100,4855,23224,115951760,00,0.00,N,2,90, +20250324,5000,5030,5120,4980,22335,112239945,00,0.00,N,5,-70, 20250317,5070,5110,5150,4995,18587,93618605,00,0.00,N,2,20, 20250310,5050,4985,5430,4875,44997,225587687,00,0.00,N,2,65, 20250304,4985,4980,5130,4900,19158,95977652,00,0.00,N,5,-35, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index 32458c8b35fa..aa79029ad257 100644 --- a/023160/week/candle-week-42.csv +++ b/023160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21200,19310,22250,19310,1501039,31810979660,00,0.00,N,2,1440, +20250324,19760,22600,22600,19020,2306911,47636194060,00,0.00,N,5,-2840, 20250317,22600,24200,25300,21650,2030109,47776276375,00,0.00,N,5,-1500, 20250310,24100,24300,25850,22750,2803704,67717181425,00,0.00,N,5,-400, 20250304,24500,24800,27000,23350,4679882,118535608150,00,0.00,N,2,700, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index afd204d38e87..5e2744077068 100644 --- a/023350/week/candle-week-42.csv +++ b/023350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5550,5170,5900,4930,2030217,11299503240,00,0.00,N,2,330, +20250324,5220,5030,5980,4950,1349203,7537395350,00,0.00,N,2,140, 20250317,5080,5470,5580,5070,286197,1525925145,00,0.00,N,5,-390, 20250310,5470,5300,5490,5130,238086,1256419065,00,0.00,N,2,80, 20250304,5390,5450,5620,5200,187956,1026792615,00,0.00,N,5,-130, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index 57b2ab865c40..fe9721c35fce 100644 --- a/023410/week/candle-week-42.csv +++ b/023410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3230,3240,3265,3150,449642,1436415710,00,0.00,N,5,-15, +20250324,3245,3340,3425,3230,479569,1604391757,00,0.00,N,5,-105, 20250317,3350,3345,3405,3325,613890,2065224214,00,0.00,N,2,15, 20250310,3335,3220,3340,3170,482546,1583366480,00,0.00,N,2,130, 20250304,3205,3195,3250,3180,379947,1217886753,00,0.00,N,5,-25, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index b5c762dc5d50..108a88f54af1 100644 --- a/023440/week/candle-week-42.csv +++ b/023440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1906,1870,2005,1805,1800245,3404603433,00,0.00,N,2,21, +20250324,1885,1870,2110,1806,5484157,10860451621,00,0.00,N,2,25, 20250317,1860,1830,1891,1633,2207916,3940477666,00,0.00,N,2,30, 20250310,1830,1900,1940,1758,1552613,2842581253,00,0.00,N,5,-80, 20250304,1910,1872,2140,1861,5056556,10058701058,00,0.00,N,2,52, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index 65a36e32be41..3dd30226bd86 100644 --- a/023450/week/candle-week-42.csv +++ b/023450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34250,33200,34800,32750,8711,294488025,00,0.00,N,2,1000, +20250324,33250,34100,34100,33000,9360,313789625,00,0.00,N,5,-850, 20250317,34100,34150,34250,33650,7611,258692000,00,0.00,N,5,-200, 20250310,34300,34350,34450,33650,8111,275787800,00,0.00,N,2,50, 20250304,34250,33900,34550,33900,3577,122640450,00,0.00,N,2,350, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index 82a976967f46..25a46d976d7c 100644 --- a/023460/week/candle-week-42.csv +++ b/023460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,109,109,109,109,0,0,00,0.00,N,3,0, +20250324,109,109,109,109,0,0,00,0.00,N,3,0, 20250317,109,109,109,109,0,0,00,0.00,N,3,0, 20250310,109,109,109,109,0,0,00,0.00,N,3,0, 20250304,109,109,109,109,0,0,00,0.00,N,3,0, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index 8feaabdcc069..67bbc1592098 100644 --- a/023530/week/candle-week-42.csv +++ b/023530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,65800,62800,66100,58600,424807,26270247150,00,0.00,N,2,2300, +20250324,63500,65100,66400,61500,265946,17108761300,00,0.00,N,5,-1900, 20250317,65400,67100,67700,63400,268114,17462483450,00,0.00,N,5,-1300, 20250310,66700,67600,68500,65500,291723,19726033100,00,0.00,N,5,-900, 20250304,67600,63100,68600,62200,393336,26156100150,00,0.00,N,2,4500, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 9234628d18e7..68ca761b5510 100644 --- a/023590/week/candle-week-42.csv +++ b/023590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19490,19850,20050,19000,256339,5035830435,00,0.00,N,5,-440, +20250324,19930,21650,21750,19570,727601,15291965815,00,0.00,N,5,-1670, 20250317,21600,21800,22300,21450,411579,9002757600,00,0.00,N,2,50, 20250310,21550,21600,22000,21000,446386,9604871275,00,0.00,N,5,-50, 20250304,21600,20150,21800,20150,357293,7519796150,00,0.00,N,2,1350, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index 42e8c8cdfd13..6e1d944995f4 100644 --- a/023600/week/candle-week-42.csv +++ b/023600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7850,7950,7950,7640,58930,459210220,00,0.00,N,5,-150, +20250324,8000,8190,8230,7940,54919,443870365,00,0.00,N,5,-240, 20250317,8240,8090,8330,8050,83211,684282830,00,0.00,N,2,150, 20250310,8090,8020,8100,7970,38197,306272510,00,0.00,N,5,-10, 20250304,8100,8020,8120,7920,31356,250955465,00,0.00,N,2,80, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index f2d8a9343359..5ad62eac9bb4 100644 --- a/023760/week/candle-week-42.csv +++ b/023760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,548,558,559,524,436309,240372762,00,0.00,N,5,-10, +20250324,558,558,569,555,344710,193440264,00,0.00,N,3,0, 20250317,558,553,562,545,537215,298640513,00,0.00,N,2,7, 20250310,551,557,561,549,404215,224087439,00,0.00,N,5,-5, 20250304,556,562,564,554,311314,173582346,00,0.00,N,5,-6, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index c425917a2a90..37b5a26da37a 100644 --- a/023770/week/candle-week-42.csv +++ b/023770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3315,3695,3730,3230,136551,467297206,00,0.00,N,5,-425, +20250324,3740,3705,3970,3520,149827,554398150,00,0.00,N,2,35, 20250317,3705,3985,4110,3610,193999,738720443,00,0.00,N,5,-185, 20250310,3890,3660,3980,3525,122465,461985225,00,0.00,N,2,230, 20250304,3660,3930,4000,3660,88493,333723667,00,0.00,N,5,-295, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index 68953334ce82..c032c1592def 100644 --- a/023790/week/candle-week-42.csv +++ b/023790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1065,961,1129,953,283911,286970460,00,0.00,N,2,104, +20250324,961,1128,1128,960,377507,388060357,00,0.00,N,5,-149, 20250317,1110,1177,1282,1050,847920,996939383,00,0.00,N,5,-60, 20250310,1170,1201,1230,1080,201397,231986729,00,0.00,N,5,-43, 20250304,1213,1229,1278,1185,151013,182357013,00,0.00,N,5,-16, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index 9da1571d5706..b56c55c45157 100644 --- a/023800/week/candle-week-42.csv +++ b/023800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5650,5730,5790,5520,106003,596256765,00,0.00,N,5,-140, +20250324,5790,5890,6070,5750,150118,884790345,00,0.00,N,5,-100, 20250317,5890,5860,6490,5830,735084,4525242135,00,0.00,N,2,30, 20250310,5860,5850,5910,5650,83382,478709810,00,0.00,N,3,0, 20250304,5860,5900,6040,5820,80483,474524220,00,0.00,N,5,-40, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index 5ea0b057aa21..61fb8b69d61c 100644 --- a/023810/week/candle-week-42.csv +++ b/023810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5640,5410,5650,5350,45544,251511565,00,0.00,N,2,20, +20250324,5620,5710,6400,5550,172000,1019583140,00,0.00,N,5,-100, 20250317,5720,5720,5750,5610,33469,190881035,00,0.00,N,2,30, 20250310,5690,5860,5860,5560,83109,471548685,00,0.00,N,5,-170, 20250304,5860,5890,5970,5800,21340,124944855,00,0.00,N,5,-60, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index 5c375df23248..71377898cfdb 100644 --- a/023900/week/candle-week-42.csv +++ b/023900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8630,8770,8790,8380,40758,348283655,00,0.00,N,5,-140, +20250324,8770,8810,8940,8700,29588,260846770,00,0.00,N,5,-20, 20250317,8790,9070,9080,8790,62825,561217865,00,0.00,N,5,-280, 20250310,9070,9120,9280,8930,21272,192417155,00,0.00,N,5,-20, 20250304,9090,8970,9160,8950,16062,145133230,00,0.00,N,2,40, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index 00c258796233..69816fee585e 100644 --- a/023910/week/candle-week-42.csv +++ b/023910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25450,25350,25650,25000,40893,1034230450,00,0.00,N,2,50, +20250324,25400,25450,25900,25200,60429,1542515925,00,0.00,N,5,-50, 20250317,25450,25300,25700,25100,40363,1024723725,00,0.00,N,2,200, 20250310,25250,25400,25500,25000,39926,1007262100,00,0.00,N,5,-100, 20250304,25350,25700,26050,25200,41324,1052642850,00,0.00,N,5,-250, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index f0465a6eb254..6591178ea6a2 100644 --- a/023960/week/candle-week-42.csv +++ b/023960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1232,1256,1265,1154,657582,796535798,00,0.00,N,5,-24, +20250324,1256,1281,1281,1240,330528,416397158,00,0.00,N,5,-25, 20250317,1281,1280,1444,1206,1195834,1562932406,00,0.00,N,2,1, 20250310,1280,1288,1320,1259,305112,392255482,00,0.00,N,5,-7, 20250304,1287,1305,1370,1225,433521,565896180,00,0.00,N,5,-18, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index d60431c3fc41..e370d4abaa2d 100644 --- a/024060/week/candle-week-42.csv +++ b/024060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10560,11800,13290,10340,8182319,100656911170,00,0.00,N,5,-640, +20250324,11200,11360,11590,11140,533635,6053101465,00,0.00,N,5,-130, 20250317,11330,11440,11860,11080,916827,10470697595,00,0.00,N,2,190, 20250310,11140,11330,11620,10950,430934,4852586815,00,0.00,N,5,-210, 20250304,11350,11030,11830,11000,593881,6754742710,00,0.00,N,2,50, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index 65b2ea61a982..90f718de3e41 100644 --- a/024070/week/candle-week-42.csv +++ b/024070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1995,1865,2100,1705,185332,365387920,00,0.00,N,2,130, +20250324,1865,1882,2190,1810,239699,469193151,00,0.00,N,5,-14, 20250317,1879,1850,1950,1850,31313,59950277,00,0.00,N,2,16, 20250310,1863,1845,1909,1704,86990,158701852,00,0.00,N,2,18, 20250304,1845,1869,1890,1812,29991,55552788,00,0.00,N,5,-27, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index 82205a840235..170772f1bae3 100644 --- a/024090/week/candle-week-42.csv +++ b/024090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11570,12140,12140,11330,25961,301922800,00,0.00,N,5,-510, +20250324,12080,11690,12140,11580,24896,294959580,00,0.00,N,2,410, 20250317,11670,11490,11690,11340,14602,168332080,00,0.00,N,2,310, 20250310,11360,11540,11640,11270,17488,199812365,00,0.00,N,5,-180, 20250304,11540,11590,11690,11520,13174,152889590,00,0.00,N,5,-30, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index e6acce970a20..d25c31dab7b4 100644 --- a/024110/week/candle-week-42.csv +++ b/024110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14220,14420,14640,14100,6095754,87516539600,00,0.00,N,5,-320, +20250324,14540,15760,15800,14450,7522439,115407947105,00,0.00,N,5,-1170, 20250317,15710,15730,15870,15670,7067099,111396457385,00,0.00,N,2,10, 20250310,15700,15500,15850,15450,6272621,98334532450,00,0.00,N,2,200, 20250304,15500,15610,15870,15250,4779079,74039501970,00,0.00,N,5,-90, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index b2f8d2d6c0b8..1bd467179467 100644 --- a/024120/week/candle-week-42.csv +++ b/024120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3445,3205,3460,3185,529659,1757859405,00,0.00,N,2,110, +20250324,3335,3120,4120,3120,9224479,34946121882,00,0.00,N,2,215, 20250317,3120,3245,3680,3100,917043,3151732457,00,0.00,N,5,-30, 20250310,3150,3120,3150,3055,125556,390244969,00,0.00,N,2,30, 20250304,3120,3305,3310,3100,258270,823394087,00,0.00,N,5,-215, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 1f8955eb885f..4db6b4e51a93 100644 --- a/024720/week/candle-week-42.csv +++ b/024720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9600,8880,11200,8650,20237953,209500012375,00,0.00,N,2,610, +20250324,8990,9230,9760,8500,3211986,29276814445,00,0.00,N,5,-220, 20250317,9210,7170,10330,7080,15812898,149720914840,00,0.00,N,2,2070, 20250310,7140,7090,7200,6900,148231,1047170815,00,0.00,N,2,50, 20250304,7090,7080,7280,7000,162201,1158343840,00,0.00,N,2,10, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index 4cda982354b6..ba310688aa24 100644 --- a/024740/week/candle-week-42.csv +++ b/024740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2185,2110,2260,2110,3305307,7179222015,00,0.00,N,2,15, +20250324,2170,2390,2550,2150,7250164,16883507307,00,0.00,N,5,-170, 20250317,2340,2390,2600,2300,15845871,39164700320,00,0.00,N,2,10, 20250310,2330,2460,2515,2280,10230805,24388105501,00,0.00,N,5,-140, 20250304,2470,2040,2800,1992,75171272,190935449447,00,0.00,N,2,494, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index dc84a50da92b..2da7f256d354 100644 --- a/024800/week/candle-week-42.csv +++ b/024800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1855,1810,1899,1777,141084,258953197,00,0.00,N,2,55, +20250324,1800,1860,1869,1780,117467,213194376,00,0.00,N,5,-62, 20250317,1862,1862,1879,1850,43240,80468600,00,0.00,N,3,0, 20250310,1862,1854,1880,1844,66411,123086118,00,0.00,N,2,9, 20250304,1853,1866,1900,1850,71669,134118025,00,0.00,N,5,-41, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index f28c6e5e4509..32f7e04234dc 100644 --- a/024810/week/candle-week-42.csv +++ b/024810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,899,899,899,899,0,0,00,0.00,N,3,0, +20250324,899,899,899,899,0,0,00,0.00,N,3,0, 20250317,899,899,899,899,0,0,00,0.00,N,3,0, 20250310,899,899,899,899,0,0,00,0.00,N,3,0, 20250304,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index f7dc553d498f..cccc013ee025 100644 --- a/024830/week/candle-week-42.csv +++ b/024830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8810,7890,9180,7260,921037,7557075060,00,0.00,N,2,810, +20250324,8000,7630,8260,7590,195352,1546211545,00,0.00,N,2,370, 20250317,7630,7930,8360,7460,171207,1359454520,00,0.00,N,5,-310, 20250310,7940,7500,8010,7380,146556,1140604500,00,0.00,N,2,440, 20250304,7500,8030,8150,7360,222538,1722139815,00,0.00,N,5,-530, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index 65f91cb696b0..9286a1c114c5 100644 --- a/024840/week/candle-week-42.csv +++ b/024840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1820,1915,1949,1770,2325640,4332203439,00,0.00,N,5,-133, +20250324,1953,2035,2270,1950,13313901,28726397980,00,0.00,N,5,-92, 20250317,2045,2100,2175,2030,2617797,5494706673,00,0.00,N,5,-75, 20250310,2120,2035,2135,1936,2293099,4682057535,00,0.00,N,2,60, 20250304,2060,2005,2160,1970,2692171,5588950560,00,0.00,N,2,25, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index 72095759e1ee..0ec25039095e 100644 --- a/024850/week/candle-week-42.csv +++ b/024850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2065,2010,2155,1977,2210978,4500905449,00,0.00,N,2,10, +20250324,2055,2020,2230,2020,6499847,13726308905,00,0.00,N,2,61, 20250317,1994,2550,2645,1530,12250085,25279644282,00,0.00,N,5,-476, 20250310,2470,2615,2635,2080,3269711,8118416220,00,0.00,N,5,-145, 20250304,2615,2815,2855,2440,2242817,6011731634,00,0.00,N,5,-200, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index fbee0b09ae22..363af4cee81c 100644 --- a/024880/week/candle-week-42.csv +++ b/024880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3860,4005,4045,3775,345560,1352138518,00,0.00,N,5,-205, +20250324,4065,4170,4250,4010,236569,975649974,00,0.00,N,5,-150, 20250317,4215,4270,4380,4125,418761,1770107233,00,0.00,N,5,-30, 20250310,4245,4275,4340,4115,217473,916952992,00,0.00,N,5,-85, 20250304,4330,4055,4415,4055,236462,1006759309,00,0.00,N,2,215, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index 424dda00637b..5c6506c37a91 100644 --- a/024890/week/candle-week-42.csv +++ b/024890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,907,897,914,840,327047,284326890,00,0.00,N,2,9, +20250324,898,946,955,889,240972,221642637,00,0.00,N,5,-49, 20250317,947,952,969,940,139609,132739011,00,0.00,N,5,-15, 20250310,962,966,979,950,192000,184739125,00,0.00,N,5,-7, 20250304,969,963,1028,962,169507,165293875,00,0.00,N,2,2, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 771cac5e06ec..23912e3f4650 100644 --- a/024900/week/candle-week-42.csv +++ b/024900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2725,2740,2870,2630,317345,858822715,00,0.00,N,5,-30, +20250324,2755,2885,3110,2755,1081380,3212955491,00,0.00,N,5,-130, 20250317,2885,2820,2945,2810,351356,1010373898,00,0.00,N,2,65, 20250310,2820,2750,2830,2685,378160,1040694739,00,0.00,N,2,30, 20250304,2790,2750,2855,2645,285493,786304033,00,0.00,N,2,25, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index 154fc1ff7cd2..568dc0503c1b 100644 --- a/024910/week/candle-week-42.csv +++ b/024910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1694,1793,2230,1665,32035195,63717289435,00,0.00,N,5,-100, +20250324,1794,1858,1890,1741,296363,538006713,00,0.00,N,2,8, 20250317,1786,1808,1813,1769,137921,246661651,00,0.00,N,5,-22, 20250310,1808,1780,1827,1742,169495,302166181,00,0.00,N,2,28, 20250304,1780,1847,1865,1714,388596,694859581,00,0.00,N,5,-67, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index e45037881959..d8fcb6bf31a7 100644 --- a/024940/week/candle-week-42.csv +++ b/024940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6080,5750,6450,5070,5852787,33291579810,00,0.00,N,2,240, +20250324,5840,7790,9800,5700,17433507,140559639040,00,0.00,N,5,-2010, 20250317,7850,6930,8820,6930,3966465,31904915025,00,0.00,N,2,950, 20250310,6900,6500,6990,6490,794703,5398610515,00,0.00,N,2,430, 20250304,6470,6710,6910,6410,804591,5298921830,00,0.00,N,5,-280, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index f17e1772d54b..b094f9ffdbb5 100644 --- a/024950/week/candle-week-42.csv +++ b/024950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4045,3975,4610,3875,1926774,8224255611,00,0.00,N,2,45, +20250324,4000,4110,4170,3995,89205,364136846,00,0.00,N,5,-110, 20250317,4110,4170,4290,4045,116853,483922952,00,0.00,N,5,-60, 20250310,4170,4205,4225,4060,74214,307517512,00,0.00,N,5,-30, 20250304,4200,4085,4225,4020,66213,272680663,00,0.00,N,2,70, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index a5ff4f61d793..f568941335d9 100644 --- a/025000/week/candle-week-42.csv +++ b/025000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42850,43100,43350,42200,35266,1506657950,00,0.00,N,5,-550, +20250324,43400,44150,44200,43200,27121,1182286375,00,0.00,N,5,-750, 20250317,44150,44100,44250,43700,13029,572787450,00,0.00,N,2,200, 20250310,43950,44700,45000,43750,35461,1570926425,00,0.00,N,5,-550, 20250304,44500,44400,44550,43700,9006,396917075,00,0.00,N,2,400, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index 2a9942155ccb..e33129cecef2 100644 --- a/025320/week/candle-week-42.csv +++ b/025320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6350,7120,7310,6090,8260049,54497917835,00,0.00,N,5,-980, +20250324,7330,7980,8190,7250,8994894,69634258375,00,0.00,N,5,-640, 20250317,7970,6890,8440,6420,58882962,455445834560,00,0.00,N,2,1090, 20250310,6880,5940,7420,5720,46986329,318519781295,00,0.00,N,2,1010, 20250304,5870,4905,6280,4730,27839628,161230747770,00,0.00,N,2,860, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index d9fed8b83ff5..ce9019306027 100644 --- a/025440/week/candle-week-42.csv +++ b/025440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,687,684,701,650,730127,491550142,00,0.00,N,2,3, +20250324,684,671,737,656,2744552,1917674007,00,0.00,N,2,5, 20250317,679,697,705,640,1973863,1306106714,00,0.00,N,5,-16, 20250310,695,729,730,672,1503558,1048992203,00,0.00,N,5,-22, 20250304,717,984,996,706,5548749,4221780278,00,0.00,N,5,-267, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index f23013e36972..e59da0b29397 100644 --- a/025530/week/candle-week-42.csv +++ b/025530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3070,3135,3135,3045,44415,136285549,00,0.00,N,5,-65, +20250324,3135,3155,3250,2905,185266,564075129,00,0.00,N,5,-20, 20250317,3155,3100,3190,3090,26670,83550485,00,0.00,N,2,65, 20250310,3090,3085,3130,3035,22033,67933142,00,0.00,N,2,20, 20250304,3070,3040,3080,3005,28301,86369313,00,0.00,N,2,30, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index 8944eda74ca6..24872e2a364e 100644 --- a/025540/week/candle-week-42.csv +++ b/025540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,65700,67100,68100,63400,185750,12274011900,00,0.00,N,5,-2300, +20250324,68000,69300,73400,67500,212541,15026526400,00,0.00,N,5,-1300, 20250317,69300,71800,73800,69200,287356,20462518767,00,0.00,N,5,-1200, 20250310,70500,68600,70700,65700,201147,13719174300,00,0.00,N,2,1900, 20250304,68600,71600,74900,68000,165865,11752263450,00,0.00,N,5,-3600, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index a2e356add9f5..45f45866836a 100644 --- a/025550/week/candle-week-42.csv +++ b/025550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4470,3220,4470,3130,8034635,32597427204,00,0.00,N,2,1120, +20250324,3350,3370,3530,3320,664664,2279763985,00,0.00,N,5,-75, 20250317,3425,3525,3855,3230,1911393,6977780731,00,0.00,N,5,-125, 20250310,3550,3485,3570,3410,617964,2156572364,00,0.00,N,5,-5, 20250304,3555,3575,3805,3440,1049619,3792643217,00,0.00,N,5,-70, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index 2dea0dddcf66..7fa35428430a 100644 --- a/025560/week/candle-week-42.csv +++ b/025560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,780,774,791,740,1379035,1069140818,00,0.00,N,2,6, +20250324,774,796,805,771,1085792,855877712,00,0.00,N,5,-27, 20250317,801,800,814,782,1681860,1342478957,00,0.00,N,2,3, 20250310,798,781,801,761,1466559,1144054962,00,0.00,N,2,17, 20250304,781,788,800,773,1320981,1038586516,00,0.00,N,5,-8, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index 6cf4d41b00dd..bf9ec1f02ad4 100644 --- a/025620/week/candle-week-42.csv +++ b/025620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5040,4595,5470,4225,1350986,6669021775,00,0.00,N,2,440, +20250324,4600,3400,5670,3320,2653313,12137316131,00,0.00,N,2,1200, 20250317,3400,3660,3765,3380,71973,251979015,00,0.00,N,5,-260, 20250310,3660,3800,3810,3650,26290,97775697,00,0.00,N,5,-140, 20250304,3800,3910,3955,3750,22105,85567715,00,0.00,N,5,-90, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index 883f0b8c5c82..5b035c11286d 100644 --- a/025750/week/candle-week-42.csv +++ b/025750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,991,837,1031,800,15070070,13980651060,00,0.00,N,2,151, +20250324,840,840,892,801,3866436,3324122089,00,0.00,N,2,2, 20250317,838,876,891,812,1874966,1599117747,00,0.00,N,5,-32, 20250310,870,818,870,804,2419117,2023249689,00,0.00,N,2,33, 20250304,837,889,905,742,3181121,2681764213,00,0.00,N,5,-63, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index f462ca2d8bc1..0c98d802073d 100644 --- a/025770/week/candle-week-42.csv +++ b/025770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7580,7700,7820,7390,35356,267689830,00,0.00,N,5,-110, +20250324,7690,7760,7920,7650,68627,534563975,00,0.00,N,5,-70, 20250317,7760,7710,7850,7680,52557,407955950,00,0.00,N,2,50, 20250310,7710,7620,7850,7490,77866,595658870,00,0.00,N,2,60, 20250304,7650,7610,7880,7550,65839,504956715,00,0.00,N,5,-50, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index a9d74cda9716..7de5f351dcca 100644 --- a/025820/week/candle-week-42.csv +++ b/025820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4395,5050,5110,4275,5215395,24377187888,00,0.00,N,5,-785, +20250324,5180,4840,6060,4700,43728436,248071211416,00,0.00,N,2,380, 20250317,4800,4845,5150,4750,5822565,28890732786,00,0.00,N,5,-150, 20250310,4950,4760,5000,4550,5722995,27660399459,00,0.00,N,2,80, 20250304,4870,4450,4975,4450,7239488,34764219318,00,0.00,N,2,300, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index 1fd6de33c7c3..0e8b68bb691e 100644 --- a/025860/week/candle-week-42.csv +++ b/025860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6220,6460,6460,5780,798496,4950597345,00,0.00,N,5,-300, +20250324,6520,6330,7060,6270,4049284,27217816975,00,0.00,N,2,190, 20250317,6330,6390,6500,6300,335395,2141442945,00,0.00,N,5,-50, 20250310,6380,6510,6550,6300,317830,2028842315,00,0.00,N,5,-140, 20250304,6520,6420,6600,6330,203578,1319682035,00,0.00,N,2,90, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index 994c64847693..108b91728d31 100644 --- a/025870/week/candle-week-42.csv +++ b/025870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6620,5920,6620,5720,196289,1217892635,00,0.00,N,2,690, +20250324,5930,5900,6250,5750,65885,397065680,00,0.00,N,5,-30, 20250317,5960,5930,6140,5860,21247,127992425,00,0.00,N,2,40, 20250310,5920,5980,6020,5850,20612,122246650,00,0.00,N,5,-120, 20250304,6040,5940,6310,5910,26035,155971840,00,0.00,N,2,70, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index b1e6fe9ec90e..f1a4cdc9c894 100644 --- a/025880/week/candle-week-42.csv +++ b/025880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2980,2770,3080,2725,4524811,13247180715,00,0.00,N,2,145, +20250324,2835,3000,3420,2800,19735757,61961326615,00,0.00,N,3,0, 20250317,2835,2990,3085,2775,6880124,20283044561,00,0.00,N,5,-95, 20250310,2930,2960,3760,2840,45969305,152074707572,00,0.00,N,2,230, 20250304,2700,2655,2790,2635,489077,1330533897,00,0.00,N,2,50, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index d189ca88d1ea..be7e354bb5eb 100644 --- a/025890/week/candle-week-42.csv +++ b/025890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1776,1731,1792,1715,71799,125848202,00,0.00,N,2,45, +20250324,1731,1734,1802,1718,49868,87733292,00,0.00,N,5,-3, 20250317,1734,1735,1763,1733,42667,74364340,00,0.00,N,5,-9, 20250310,1743,1758,1773,1735,29171,51006003,00,0.00,N,5,-16, 20250304,1759,1759,1784,1734,36949,65040899,00,0.00,N,3,0, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index cae99b0a09ee..0b277774335b 100644 --- a/025900/week/candle-week-42.csv +++ b/025900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8940,8840,10460,7840,5480219,52111808405,00,0.00,N,2,60, +20250324,8880,9850,9850,8880,463772,4368422405,00,0.00,N,5,-970, 20250317,9850,10110,10440,9520,948463,9605837775,00,0.00,N,5,-210, 20250310,10060,9810,10380,9420,1255145,12486057990,00,0.00,N,2,220, 20250304,9840,10900,11150,9740,1709941,17947367410,00,0.00,N,5,-1230, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index 15056d5d99fa..e23e087c779f 100644 --- a/025950/week/candle-week-42.csv +++ b/025950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56000,47000,79100,45150,8373797,542037439175,00,0.00,N,2,7000, +20250324,49000,40400,62500,38150,6373500,320850247475,00,0.00,N,2,7850, 20250317,41150,53200,56400,41050,2068640,103003857475,00,0.00,N,5,-12850, 20250310,54000,48350,54500,47600,1281418,64731442800,00,0.00,N,2,2400, 20250304,51600,51500,57500,47000,1929111,101680416750,00,0.00,N,2,1100, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index ac9d19affab0..d0e957e189e6 100644 --- a/025980/week/candle-week-42.csv +++ b/025980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6180,5400,6200,5240,4122688,24068974695,00,0.00,N,2,680, +20250324,5500,5630,5800,5460,1302884,7306770475,00,0.00,N,5,-180, 20250317,5680,5850,5980,5670,1861665,10780336055,00,0.00,N,5,-150, 20250310,5830,5830,5950,5550,3148211,18043295725,00,0.00,N,5,-140, 20250304,5970,5830,6160,5700,2569608,15417495925,00,0.00,N,2,60, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index 09a743bb4eda..9f162cf2d0a2 100644 --- a/026040/week/candle-week-42.csv +++ b/026040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1514,1876,1940,1391,1621949,2474024895,00,0.00,N,5,-362, +20250324,1876,1789,1959,1749,81137,150163469,00,0.00,N,2,72, 20250317,1804,1901,1959,1700,88234,165221224,00,0.00,N,5,-97, 20250310,1901,1887,1951,1815,83442,157501717,00,0.00,N,5,-12, 20250304,1913,1896,1960,1819,52239,98466882,00,0.00,N,2,17, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index 67fd8f3d6bf2..d71dcb17ec90 100644 --- a/026150/week/candle-week-42.csv +++ b/026150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6980,6630,7000,6410,638768,4292258315,00,0.00,N,2,300, +20250324,6680,6350,6800,6290,346943,2289718320,00,0.00,N,2,330, 20250317,6350,6450,6490,6220,191349,1216263465,00,0.00,N,5,-100, 20250310,6450,6860,6860,6410,241989,1593354830,00,0.00,N,5,-370, 20250304,6820,6490,6950,6300,323735,2169686000,00,0.00,N,2,320, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index 089667daf416..00bf569eda6f 100644 --- a/026890/week/candle-week-42.csv +++ b/026890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9190,9100,9950,8330,769188,6870891830,00,0.00,N,2,60, +20250324,9130,7890,9610,7890,1257585,11221396770,00,0.00,N,2,1340, 20250317,7790,7120,8200,7090,1050999,8150817840,00,0.00,N,2,670, 20250310,7120,7400,7400,6950,290734,2067744075,00,0.00,N,5,-190, 20250304,7310,7690,7930,7220,317666,2399243650,00,0.00,N,5,-570, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index 88bb42bb1630..1e134fbea4b6 100644 --- a/026910/week/candle-week-42.csv +++ b/026910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2000,1860,2035,1812,102758,197623386,00,0.00,N,2,140, +20250324,1860,1890,1895,1848,39513,73754061,00,0.00,N,5,-35, 20250317,1895,1923,1923,1855,40550,76865823,00,0.00,N,5,-28, 20250310,1923,1920,1938,1888,28530,54611736,00,0.00,N,2,3, 20250304,1920,1912,1985,1873,48352,92605571,00,0.00,N,2,8, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index 696c59096533..364795dade91 100644 --- a/026940/week/candle-week-42.csv +++ b/026940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2365,2330,2415,2245,248036,569737175,00,0.00,N,2,35, +20250324,2330,2480,2555,2320,477108,1168175043,00,0.00,N,5,-155, 20250317,2485,2505,2580,2455,276628,692979134,00,0.00,N,5,-15, 20250310,2500,2550,2650,2435,447229,1139602463,00,0.00,N,5,-55, 20250304,2555,2450,2695,2320,1832151,4729022972,00,0.00,N,2,80, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index aa7547a61164..06a82e74dbe8 100644 --- a/026960/week/candle-week-42.csv +++ b/026960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25550,27900,27900,24400,518474,13331146975,00,0.00,N,5,-2650, +20250324,28200,26700,29100,26550,532345,14889679750,00,0.00,N,2,1500, 20250317,26700,25750,27450,25450,429475,11418832825,00,0.00,N,2,950, 20250310,25750,25200,26050,24650,336380,8608916350,00,0.00,N,2,700, 20250304,25050,24150,26250,23650,540111,13611111525,00,0.00,N,2,1550, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index 0af57a5cb476..afb610db569f 100644 --- a/027040/week/candle-week-42.csv +++ b/027040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,218,208,224,206,1262577,271423299,00,0.00,N,2,3, +20250324,215,218,222,203,1879025,398725195,00,0.00,N,5,-3, 20250317,218,249,257,202,4959442,1126261502,00,0.00,N,5,-31, 20250310,249,230,267,227,5366547,1313538900,00,0.00,N,2,19, 20250304,230,247,253,227,2215215,527847723,00,0.00,N,5,-17, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index 2bca6e9c0203..c41cd8371a58 100644 --- a/027050/week/candle-week-42.csv +++ b/027050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2340,2295,2340,2190,769330,1741281516,00,0.00,N,2,45, +20250324,2295,2365,2440,2275,629725,1489577539,00,0.00,N,5,-70, 20250317,2365,2450,2485,2345,867212,2085042790,00,0.00,N,5,-85, 20250310,2450,2445,2510,2320,824828,2005451723,00,0.00,N,2,5, 20250304,2445,2470,2495,2380,833900,2027953621,00,0.00,N,5,-55, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index 227949ff6bf5..4f05becf37fc 100644 --- a/027360/week/candle-week-42.csv +++ b/027360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2075,1995,2205,1990,2366903,4898121682,00,0.00,N,2,35, +20250324,2040,2130,2180,2030,1971097,4155970188,00,0.00,N,5,-85, 20250317,2125,2180,2225,2105,1062501,2296589735,00,0.00,N,5,-30, 20250310,2155,2150,2180,2030,1181600,2511620148,00,0.00,N,5,-20, 20250304,2175,2305,2320,2145,2006164,4497510167,00,0.00,N,5,-155, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index 6bc20d365e2b..f0d52d4b0d64 100644 --- a/027410/week/candle-week-42.csv +++ b/027410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3440,3450,3450,3290,454458,1526842667,00,0.00,N,5,-10, +20250324,3450,3460,3475,3425,153964,531340186,00,0.00,N,5,-10, 20250317,3460,3385,3475,3370,283932,971060680,00,0.00,N,2,60, 20250310,3400,3420,3445,3330,318837,1073039292,00,0.00,N,3,0, 20250304,3400,3405,3415,3325,326617,1099796675,00,0.00,N,5,-5, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index a1b4b4a04fd0..7f6486f9c99e 100644 --- a/027580/week/candle-week-42.csv +++ b/027580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1100,1107,1135,1052,1976716,2150357840,00,0.00,N,5,-24, +20250324,1124,1148,1273,1121,4640883,5550276684,00,0.00,N,5,-35, 20250317,1159,1175,1341,1146,15974487,19950511593,00,0.00,N,5,-14, 20250310,1173,1198,1222,1121,1889767,2215017964,00,0.00,N,5,-44, 20250304,1217,1269,1277,1203,1341885,1659149708,00,0.00,N,5,-51, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index 702487414e1c..5496dc5d5d02 100644 --- a/027710/week/candle-week-42.csv +++ b/027710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1187,1181,1196,1142,1061660,1243337299,00,0.00,N,5,-12, +20250324,1199,1227,1256,1180,1019512,1240920391,00,0.00,N,5,-27, 20250317,1226,1255,1262,1211,1155122,1437265966,00,0.00,N,5,-26, 20250310,1252,1275,1323,1219,4014329,5087046128,00,0.00,N,5,-2, 20250304,1254,1216,1269,1182,1728550,2150020180,00,0.00,N,2,65, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index 8e8c8058a26b..e0f9a278081a 100644 --- a/027740/week/candle-week-42.csv +++ b/027740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,868,889,889,849,337205,291785056,00,0.00,N,5,-17, +20250324,885,886,893,884,373214,331677838,00,0.00,N,5,-1, 20250317,886,882,893,876,582463,515067164,00,0.00,N,2,8, 20250310,878,873,889,853,796167,694791382,00,0.00,N,2,13, 20250304,865,850,910,841,497307,432222250,00,0.00,N,2,7, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index 98d15beddc2e..2c871e0a1aac 100644 --- a/027830/week/candle-week-42.csv +++ b/027830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2165,1707,2240,1640,14589219,29553443368,00,0.00,N,2,426, +20250324,1739,1775,1920,1738,2383449,4330012000,00,0.00,N,5,-36, 20250317,1775,1824,1920,1754,1609573,2969447031,00,0.00,N,5,-49, 20250310,1824,1780,1832,1751,1143763,2038124227,00,0.00,N,2,4, 20250304,1820,1853,1916,1720,2199359,4071272285,00,0.00,N,5,-33, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index ee4f0f02273e..12ccff575fd6 100644 --- a/027970/week/candle-week-42.csv +++ b/027970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,776,751,786,751,248202,190960507,00,0.00,N,5,-9, +20250324,785,808,808,778,197933,156876057,00,0.00,N,5,-17, 20250317,802,796,838,788,227593,182674790,00,0.00,N,2,3, 20250310,799,811,814,795,240978,193192066,00,0.00,N,5,-12, 20250304,811,820,823,803,197413,160302724,00,0.00,N,5,-10, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index 7945c8e4d505..069b635f5c99 100644 --- a/028050/week/candle-week-42.csv +++ b/028050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19200,19540,20350,18650,5182367,101950404315,00,0.00,N,5,-670, +20250324,19870,20600,20650,19410,4027368,81083983250,00,0.00,N,5,-630, 20250317,20500,18800,20750,18800,10525763,211871807355,00,0.00,N,2,1760, 20250310,18740,18440,19650,17620,10556962,198127016645,00,0.00,N,2,300, 20250304,18440,16380,18840,16380,10268408,183833125694,00,0.00,N,2,2060, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index 6cdc5d91d92c..878ecfde2765 100644 --- a/028080/week/candle-week-42.csv +++ b/028080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2840,2005,2840,1960,2086786,5314338869,00,0.00,N,2,835, +20250324,2005,2215,2250,1980,164038,349444403,00,0.00,N,5,-210, 20250317,2215,2300,2350,2140,255667,571473809,00,0.00,N,5,-25, 20250310,2240,2360,2425,2205,232165,534788482,00,0.00,N,5,-140, 20250304,2380,2790,2790,2300,330220,839087665,00,0.00,N,5,-415, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index 2d4ceee256f8..227f9d306450 100644 --- a/028100/week/candle-week-42.csv +++ b/028100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13560,13010,13580,12820,65329,860137900,00,0.00,N,2,520, +20250324,13040,13200,13520,12980,75474,999124575,00,0.00,N,5,-120, 20250317,13160,13400,13560,12940,102435,1358528350,00,0.00,N,5,-290, 20250310,13450,13970,13990,13440,91642,1245608235,00,0.00,N,5,-480, 20250304,13930,13690,14480,13420,146300,2052553975,00,0.00,N,2,240, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index 80677fdeb256..313b54245c8c 100644 --- a/028260/week/candle-week-42.csv +++ b/028260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,117400,118100,121000,115300,1386904,163166221000,00,0.00,N,5,-2500, +20250324,119900,124400,125400,119000,788543,96810917800,00,0.00,N,5,-5000, 20250317,124900,120500,126200,120500,1255379,155384788950,00,0.00,N,2,5300, 20250310,119600,121000,122900,118200,1181863,141445857000,00,0.00,N,5,-2600, 20250304,122200,121300,124400,119300,880833,107704731000,00,0.00,N,2,700, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index dbcd5af49027..4f0ac3581a5e 100644 --- a/028300/week/candle-week-42.csv +++ b/028300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,57600,55000,59400,54000,4139110,233367934600,00,0.00,N,2,400, +20250324,57200,48650,60100,47600,12783234,693109110600,00,0.00,N,2,10700, 20250317,46500,73400,78000,46500,21549945,1285638476200,00,0.00,N,5,-25500, 20250310,72000,85800,85800,67600,9517016,735250046850,00,0.00,N,5,-13800, 20250304,85800,90000,92000,84500,4495182,396543677550,00,0.00,N,5,-3500, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index 20d03e1c2741..75555505fe57 100644 --- a/028670/week/candle-week-42.csv +++ b/028670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3350,3330,3470,3255,6108948,20522284387,00,0.00,N,5,-25, +20250324,3375,3580,3645,3350,4858050,17097592066,00,0.00,N,5,-210, 20250317,3585,3635,3660,3495,7281515,25980788644,00,0.00,N,5,-25, 20250310,3610,3940,4020,3605,10825107,41065926474,00,0.00,N,5,-335, 20250304,3945,3740,4040,3660,12252173,48027041961,00,0.00,N,2,165, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index 46b54af9c5a4..39932776ae9c 100644 --- a/029460/week/candle-week-42.csv +++ b/029460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18120,17830,18290,17210,36177,646703520,00,0.00,N,2,280, +20250324,17840,18430,18630,17730,22246,403682975,00,0.00,N,5,-520, 20250317,18360,18850,19360,18280,66903,1249756755,00,0.00,N,5,-540, 20250310,18900,18770,19200,17860,35548,657695690,00,0.00,N,2,130, 20250304,18770,18560,18940,17600,24236,448202775,00,0.00,N,2,170, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index 55d728f79fb3..2e4aa384ef01 100644 --- a/029480/week/candle-week-42.csv +++ b/029480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2280,2160,2430,2050,918320,2023776136,00,0.00,N,2,85, +20250324,2195,2330,2330,2130,770468,1711083803,00,0.00,N,5,-85, 20250317,2280,2330,2395,2160,941623,2142777996,00,0.00,N,3,0, 20250310,2280,2180,2480,2125,1099774,2493576144,00,0.00,N,2,105, 20250304,2175,2255,2320,2120,908213,1985180049,00,0.00,N,5,-95, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index 762883e43c24..03cec7c0a99a 100644 --- a/029530/week/candle-week-42.csv +++ b/029530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38300,37550,38300,37200,32271,1216977000,00,0.00,N,2,550, +20250324,37750,38300,39850,36200,31951,1241784200,00,0.00,N,5,-650, 20250317,38400,38100,38550,37800,42330,1616692400,00,0.00,N,2,500, 20250310,37900,38800,38800,37850,38783,1482039250,00,0.00,N,5,-650, 20250304,38550,38300,39000,38100,10205,391874875,00,0.00,N,2,250, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index f19e4aabe9fb..f9cb46153605 100644 --- a/029780/week/candle-week-42.csv +++ b/029780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40550,40450,40750,39400,346845,13934466275,00,0.00,N,3,0, +20250324,40550,43750,44350,40250,538164,22654281750,00,0.00,N,5,-2700, 20250317,43250,42750,44500,42450,435770,18926837675,00,0.00,N,2,700, 20250310,42550,43000,43450,42250,250068,10693140300,00,0.00,N,5,-700, 20250304,43250,44950,45200,43250,215091,9478659425,00,0.00,N,5,-1700, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index af0805572986..457c6d07c281 100644 --- a/029960/week/candle-week-42.csv +++ b/029960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8890,8870,8900,8870,166283,1477371770,00,0.00,N,2,20, +20250324,8870,8880,8890,8860,122289,1084782380,00,0.00,N,2,10, 20250317,8860,8630,8910,8630,819069,7251422370,00,0.00,N,2,230, 20250310,8630,8740,8800,8420,45839,398226100,00,0.00,N,5,-110, 20250304,8740,8730,8820,8700,55246,483873790,00,0.00,N,2,10, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index 2e3b004c7eb6..914bad1375c5 100644 --- a/030000/week/candle-week-42.csv +++ b/030000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18050,17900,18160,17370,1047146,18785636170,00,0.00,N,2,90, +20250324,17960,17920,18200,17770,724230,13030739495,00,0.00,N,5,-70, 20250317,18030,17660,18090,17560,1017739,18224522085,00,0.00,N,2,350, 20250310,17680,17350,17710,17260,1146020,19973449571,00,0.00,N,2,190, 20250304,17490,17870,18090,17140,1009771,17621836875,00,0.00,N,5,-380, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index 6126a8dfb590..b84e51366f9e 100644 --- a/030190/week/candle-week-42.csv +++ b/030190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11910,11750,12240,11590,257884,3072833200,00,0.00,N,2,10, +20250324,11900,12330,12450,11800,171693,2097722410,00,0.00,N,5,-480, 20250317,12380,12340,12410,12030,341607,4174394385,00,0.00,N,2,40, 20250310,12340,12640,12920,12230,266909,3354406195,00,0.00,N,5,-300, 20250304,12640,12840,13470,12540,514618,6706117385,00,0.00,N,5,-200, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index 40e4fe08b90b..17c545ef6ada 100644 --- a/030200/week/candle-week-42.csv +++ b/030200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49300,49300,50000,47125,1967352,96849399506,00,0.00,N,5,-550, +20250324,49850,49550,50600,49250,1094141,54712309688,00,0.00,N,2,100, 20250317,49750,49250,51500,49150,1835729,92994429457,00,0.00,N,2,650, 20250310,49100,47850,49800,47400,2359884,116166209978,00,0.00,N,2,1050, 20250304,48050,46850,48500,46850,1838688,90163971833,00,0.00,N,2,1050, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index 0a25e1b11025..5656b372c3f0 100644 --- a/030210/week/candle-week-42.csv +++ b/030210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2950,3450,3640,2890,1101669,3634880164,00,0.00,N,5,-520, +20250324,3470,3100,3610,3040,2235636,7615465978,00,0.00,N,2,395, 20250317,3075,3015,3090,2820,579559,1711847883,00,0.00,N,2,40, 20250310,3035,3010,3215,2970,669898,2072778719,00,0.00,N,2,5, 20250304,3030,2725,3055,2630,522380,1509995354,00,0.00,N,2,380, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index 99faaf22514c..14950e8cd086 100644 --- a/030350/week/candle-week-42.csv +++ b/030350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,973,973,973,973,0,0,00,0.00,N,3,0, +20250324,973,973,973,973,0,0,00,0.00,N,3,0, 20250317,973,1203,1224,923,4101261,4304407506,00,0.00,N,5,-354, 20250310,1327,1255,1400,1201,1170280,1513037207,00,0.00,N,2,72, 20250304,1255,1155,1500,1128,3410557,4481415350,00,0.00,N,2,100, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index 18db8405f1b3..eed59ffd7014 100644 --- a/030520/week/candle-week-42.csv +++ b/030520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18610,18350,18970,17960,727843,13387978545,00,0.00,N,5,-80, +20250324,18690,20050,20400,18610,738038,14352788990,00,0.00,N,5,-1250, 20250317,19940,20600,20650,19930,961242,19373456280,00,0.00,N,5,-310, 20250310,20250,19780,20550,18920,1698372,33501154790,00,0.00,N,2,250, 20250304,20000,20800,21200,19910,1454474,29708951140,00,0.00,N,5,-1100, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index b0ddc65c6acd..17625ca7d294 100644 --- a/030530/week/candle-week-42.csv +++ b/030530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3675,3745,4000,3545,11181562,42357508184,00,0.00,N,5,-175, +20250324,3850,4800,4815,3835,15357031,64912907149,00,0.00,N,5,-975, 20250317,4825,4820,5190,4610,30044069,146563664526,00,0.00,N,2,20, 20250310,4805,4680,5100,4350,44915414,216074649556,00,0.00,N,2,125, 20250304,4680,3940,5010,3880,68131059,310546819035,00,0.00,N,2,595, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index a07efa16cef1..24599a7e36e9 100644 --- a/030610/week/candle-week-42.csv +++ b/030610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5840,5850,5940,5760,431577,2514320535,00,0.00,N,5,-120, +20250324,5960,6450,6680,5850,2301768,14558104415,00,0.00,N,5,-480, 20250317,6440,6670,6700,6400,932881,6095983665,00,0.00,N,5,-230, 20250310,6670,6850,6860,6570,465290,3103132730,00,0.00,N,5,-160, 20250304,6830,6610,6860,6610,527638,3568317930,00,0.00,N,2,230, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index 67206898c34b..4d02ee0eccf7 100644 --- a/030720/week/candle-week-42.csv +++ b/030720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5000,4770,5040,4715,50272,245181077,00,0.00,N,2,70, +20250324,4930,4985,5090,4810,25983,128552477,00,0.00,N,5,-55, 20250317,4985,5020,5140,4970,19353,97120065,00,0.00,N,5,-10, 20250310,4995,5060,5060,4935,23500,116933670,00,0.00,N,5,-65, 20250304,5060,4970,5200,4960,22321,113171315,00,0.00,N,2,90, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index 988b8b2150af..257c1d632e2a 100644 --- a/030960/week/candle-week-42.csv +++ b/030960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9100,9780,10680,8730,4505618,43638598855,00,0.00,N,3,0, +20250324,9100,9800,10060,8950,1836424,17756418550,00,0.00,N,5,-800, 20250317,9900,9990,10220,9845,452287,4532092940,00,0.00,N,5,-250, 20250310,10150,10420,11920,10070,3756319,41487391425,00,0.00,N,5,-180, 20250304,10330,10660,10780,9870,1210246,12499842940,00,0.00,N,5,-20, diff --git a/031210/week/candle-week-42.csv b/031210/week/candle-week-42.csv index 5d47e7457f55..a7e0608fe89b 100644 --- a/031210/week/candle-week-42.csv +++ b/031210/week/candle-week-42.csv @@ -1,3 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33000,34150,35250,30500,2264706,75306343000,00,0.00,N,5,-1750, +20250324,34750,34100,37450,33500,4377245,155685490975,00,0.00,N,2,600, 20250317,34150,31350,40500,30400,21077264,747778482925,00,0.00,N,2,2150, 20250314,32000,28050,32150,26550,18092710,540106869525,00,0.00,N,2,32000, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index 4d5546e52080..626589803f70 100644 --- a/031310/week/candle-week-42.csv +++ b/031310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1569,1641,1641,1531,168445,262612553,00,0.00,N,5,-71, +20250324,1640,1650,1670,1575,156316,253469145,00,0.00,N,2,12, 20250317,1628,1691,1700,1628,98213,163481713,00,0.00,N,5,-62, 20250310,1690,1775,1784,1690,162054,280220241,00,0.00,N,5,-85, 20250304,1775,1755,1819,1747,130681,233293025,00,0.00,N,2,6, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index 6082a1a7e652..9f6121796cd6 100644 --- a/031330/week/candle-week-42.csv +++ b/031330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2675,2655,2740,2630,710394,1899489965,00,0.00,N,5,-10, +20250324,2685,2800,2850,2680,1031128,2852238854,00,0.00,N,5,-85, 20250317,2770,2825,2880,2765,1500561,4246167860,00,0.00,N,5,-45, 20250310,2815,2740,2845,2665,1545807,4303073773,00,0.00,N,2,80, 20250304,2735,2710,2765,2675,907413,2468947945,00,0.00,N,2,5, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index a20e3e07387a..56076aeb0142 100644 --- a/031430/week/candle-week-42.csv +++ b/031430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9680,9870,9920,9150,821110,7836120195,00,0.00,N,5,-280, +20250324,9960,10450,10600,9860,575560,5869801350,00,0.00,N,5,-440, 20250317,10400,10370,10590,10120,718540,7444402150,00,0.00,N,2,70, 20250310,10330,10500,10730,10150,437275,4544102185,00,0.00,N,5,-120, 20250304,10450,10420,10580,10110,374085,3862071055,00,0.00,N,2,100, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index 957e25916f62..762cda13248e 100644 --- a/031440/week/candle-week-42.csv +++ b/031440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30400,30000,31000,29050,49666,1469807750,00,0.00,N,5,-600, +20250324,31000,32850,32950,30400,51310,1608831425,00,0.00,N,5,-2000, 20250317,33000,31250,33050,31250,41400,1325088475,00,0.00,N,2,1500, 20250310,31500,31650,32450,31150,38200,1207973050,00,0.00,N,5,-100, 20250304,31600,31000,32300,30400,60958,1893812925,00,0.00,N,2,600, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index 1dd146af2dd1..553c14bec7e6 100644 --- a/031510/week/candle-week-42.csv +++ b/031510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1001,1079,1291,1000,2068644,2352955203,00,0.00,N,5,-79, +20250324,1080,1119,1120,1070,128490,139895722,00,0.00,N,5,-39, 20250317,1119,1099,1146,1070,140657,154051742,00,0.00,N,2,30, 20250310,1089,1136,1170,1079,229464,256281138,00,0.00,N,5,-47, 20250304,1136,1129,1333,1088,1150280,1381276905,00,0.00,N,2,3, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index 794d8b08f2cf..a3f0eaf07486 100644 --- a/031820/week/candle-week-42.csv +++ b/031820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,593,570,607,566,985932,581021601,00,0.00,N,2,18, +20250324,575,597,600,568,896148,519697372,00,0.00,N,5,-21, 20250317,596,602,615,588,1176558,709643960,00,0.00,N,5,-6, 20250310,602,607,616,593,1158751,698849910,00,0.00,N,5,-4, 20250304,606,602,617,583,1506341,899490344,00,0.00,N,2,3, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index eac78b0ed3f7..2e7bf939a917 100644 --- a/031860/week/candle-week-42.csv +++ b/031860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1199,1280,1547,1060,1757392,2275868085,00,0.00,N,5,-104, +20250324,1303,1112,1444,1112,3767796,4997902153,00,0.00,N,2,192, 20250317,1111,887,1111,817,1060922,1082212662,00,0.00,N,2,259, 20250310,852,924,1099,850,1097666,1036524910,00,0.00,N,5,-84, 20250304,936,924,1007,858,356290,319367548,00,0.00,N,2,12, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index 0666357ba778..37f5811e4678 100644 --- a/031980/week/candle-week-42.csv +++ b/031980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,36000,36500,38700,34500,893399,32692371325,00,0.00,N,5,-1850, +20250324,37850,43150,43700,37450,724374,29366327275,00,0.00,N,5,-5050, 20250317,42900,40900,44950,40500,1943553,83538710475,00,0.00,N,2,2700, 20250310,40200,38850,41550,37150,1195416,47657313350,00,0.00,N,2,900, 20250304,39300,40000,41050,38200,1288122,50614771450,00,0.00,N,5,-1950, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index c3deca96e4f3..8c5be5e6121d 100644 --- a/032080/week/candle-week-42.csv +++ b/032080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1488,1285,1769,1256,12225932,19572098246,00,0.00,N,2,203, +20250324,1285,1273,1384,1226,177492,232689743,00,0.00,N,3,0, 20250317,1285,1290,1345,1256,65502,84821453,00,0.00,N,5,-8, 20250310,1293,1287,1304,1273,80903,104067667,00,0.00,N,5,-7, 20250304,1300,1270,1352,1267,128633,167670201,00,0.00,N,2,41, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index 3cb5d9bdb445..fe321a0943c7 100644 --- a/032190/week/candle-week-42.csv +++ b/032190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11140,11350,11500,10890,236158,2652947205,00,0.00,N,5,-210, +20250324,11350,11700,12120,11300,422968,4936657305,00,0.00,N,5,-330, 20250317,11680,10870,11730,10690,340568,3842058300,00,0.00,N,2,840, 20250310,10840,11210,11210,10740,340073,3724536220,00,0.00,N,5,-310, 20250304,11150,11040,11340,10530,361518,3978147730,00,0.00,N,2,250, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index ec7aaf17c870..b7013d5c48bf 100644 --- a/032280/week/candle-week-42.csv +++ b/032280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2480,1870,2510,1707,3247894,7194105284,00,0.00,N,2,601, +20250324,1879,1967,2010,1864,318778,611665842,00,0.00,N,5,-88, 20250317,1967,2010,2110,1870,364850,718020070,00,0.00,N,5,-29, 20250310,1996,2000,2095,1935,467848,944769424,00,0.00,N,5,-19, 20250304,2015,2165,2220,1985,315164,657864485,00,0.00,N,5,-150, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index 177edfd10879..30bfc45de684 100644 --- a/032300/week/candle-week-42.csv +++ b/032300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14100,14200,15200,14010,47557,685390010,00,0.00,N,5,-430, +20250324,14530,15080,15210,14150,75957,1125661210,00,0.00,N,5,-540, 20250317,15070,15500,15500,15000,84171,1286987465,00,0.00,N,5,-420, 20250310,15490,15340,15630,15030,70842,1088038125,00,0.00,N,2,10, 20250304,15480,16150,17200,15470,144967,2322894165,00,0.00,N,5,-700, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index 68c4b7d52f2c..4d9a7d9e50df 100644 --- a/032350/week/candle-week-42.csv +++ b/032350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8900,7930,8900,7710,2005165,16838543515,00,0.00,N,2,930, +20250324,7970,8150,8390,7810,1061967,8564624145,00,0.00,N,5,-110, 20250317,8080,7790,8130,7700,1245729,9794178240,00,0.00,N,2,300, 20250310,7780,8060,8100,7640,1441015,11270077670,00,0.00,N,5,-340, 20250304,8120,8020,8210,7680,1568191,12463804180,00,0.00,N,3,0, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index 8b79ac88836b..5774a4a2a45c 100644 --- a/032500/week/candle-week-42.csv +++ b/032500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7330,7500,7840,7010,337464,2492449955,00,0.00,N,5,-410, +20250324,7740,8300,8330,7560,196532,1556671885,00,0.00,N,5,-570, 20250317,8310,7550,8390,7450,353475,2814694430,00,0.00,N,2,790, 20250310,7520,7810,7900,7230,402473,3015477095,00,0.00,N,5,-320, 20250304,7840,8050,8290,7750,266043,2115032265,00,0.00,N,5,-310, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index 902f7a30a121..1b8a4ce0fcb2 100644 --- a/032540/week/candle-week-42.csv +++ b/032540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4690,4680,4875,4550,63755,300330680,00,0.00,N,2,5, +20250324,4685,4730,4770,4585,36279,169433515,00,0.00,N,5,-10, 20250317,4695,4735,4770,4580,30962,144548947,00,0.00,N,3,0, 20250310,4695,4730,4750,4615,25232,117875610,00,0.00,N,5,-35, 20250304,4730,4720,4765,4610,53324,250205138,00,0.00,N,2,10, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index 9ecb8525abd0..c00c053981a2 100644 --- a/032560/week/candle-week-42.csv +++ b/032560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5110,5000,5120,4900,111700,562780810,00,0.00,N,2,100, +20250324,5010,5120,5170,4950,70808,356793815,00,0.00,N,5,-110, 20250317,5120,5210,5250,5080,65092,334750955,00,0.00,N,5,-80, 20250310,5200,5170,5270,5030,74993,388168295,00,0.00,N,2,80, 20250304,5120,4960,5170,4870,79877,401209535,00,0.00,N,2,180, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index fb5e0385654c..02edabf5becb 100644 --- a/032580/week/candle-week-42.csv +++ b/032580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1207,1200,1281,1123,2323830,2804756477,00,0.00,N,5,-11, +20250324,1218,1300,1316,1205,1200896,1511838918,00,0.00,N,5,-74, 20250317,1292,1316,1341,1268,1349117,1762623602,00,0.00,N,5,-22, 20250310,1314,1290,1354,1250,1788829,2323670834,00,0.00,N,2,3, 20250304,1311,1390,1492,1300,7318473,10287487397,00,0.00,N,5,-79, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index 9d4a21b401e1..24ef39311f2e 100644 --- a/032620/week/candle-week-42.csv +++ b/032620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3285,3250,3355,3195,234602,763630255,00,0.00,N,5,-35, +20250324,3320,3385,3455,3305,332565,1123879148,00,0.00,N,5,-85, 20250317,3405,3395,3480,3375,293049,1002433350,00,0.00,N,3,0, 20250310,3405,3450,3465,3350,419241,1427358165,00,0.00,N,5,-65, 20250304,3470,3470,3525,3430,327067,1133159329,00,0.00,N,5,-25, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 9a6b660afb06..0d1626e1449b 100644 --- a/032640/week/candle-week-42.csv +++ b/032640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10550,10300,10580,9960,3661553,37617636855,00,0.00,N,2,180, +20250324,10370,10710,10840,10320,3462316,36947053850,00,0.00,N,5,-380, 20250317,10750,10710,10920,10710,4189276,45270917030,00,0.00,N,2,40, 20250310,10710,10500,10820,10330,3666074,38934363295,00,0.00,N,2,150, 20250304,10560,10580,10800,10500,2591328,27470057705,00,0.00,N,5,-20, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index c9e0ec7b9d93..c62632a7c6d0 100644 --- a/032680/week/candle-week-42.csv +++ b/032680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,305,306,314,292,2416934,733175847,00,0.00,N,5,-4, +20250324,309,329,339,306,7857263,2535535277,00,0.00,N,5,-23, 20250317,332,315,369,292,36061562,12365858787,00,0.00,N,2,15, 20250310,317,320,324,303,2191739,686656347,00,0.00,N,5,-2, 20250304,319,329,329,314,2294996,734114924,00,0.00,N,5,-10, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 666704f98dc5..577d0e32505a 100644 --- a/032750/week/candle-week-42.csv +++ b/032750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4235,4045,4295,4005,167489,695457194,00,0.00,N,2,95, +20250324,4140,4195,4260,4100,132286,553520030,00,0.00,N,5,-55, 20250317,4195,4260,4440,4160,426344,1814777039,00,0.00,N,5,-35, 20250310,4230,4235,5640,4075,4478078,22952936098,00,0.00,N,5,-5, 20250304,4235,4190,4245,4150,43648,182883970,00,0.00,N,2,45, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index e4c66a4b18b5..9df778bcfc4a 100644 --- a/032790/week/candle-week-42.csv +++ b/032790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1379,1298,1505,1210,3189153,4381376160,00,0.00,N,2,81, +20250324,1298,1248,1578,1215,6389836,8816321927,00,0.00,N,2,67, 20250317,1231,1022,1422,1010,9234669,12231832074,00,0.00,N,2,220, 20250310,1011,1028,1051,998,740429,755809329,00,0.00,N,5,-25, 20250304,1036,907,1209,880,9919707,11368146998,00,0.00,N,2,129, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index c2f441844997..da8633b5067b 100644 --- a/032800/week/candle-week-42.csv +++ b/032800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,550,549,560,529,695875,379053016,00,0.00,N,5,-3, +20250324,553,557,568,541,471218,261712140,00,0.00,N,5,-4, 20250317,557,595,595,555,549224,313968267,00,0.00,N,5,-38, 20250310,595,614,629,575,767011,452144069,00,0.00,N,5,-19, 20250304,614,627,645,570,707012,432483757,00,0.00,N,5,-13, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index dabb8ac7b520..bb7e33764e88 100644 --- a/032820/week/candle-week-42.csv +++ b/032820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1723,1775,1849,1650,12288095,21558276534,00,0.00,N,5,-96, +20250324,1819,1969,2035,1817,9643765,18534510727,00,0.00,N,5,-136, 20250317,1955,2020,2025,1901,13699342,26848879175,00,0.00,N,5,-55, 20250310,2010,2045,2065,1935,11172618,22486266035,00,0.00,N,5,-35, 20250304,2045,1988,2150,1970,14938375,30583731605,00,0.00,N,2,20, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index 8bed6d44583a..ca708131ddb8 100644 --- a/032830/week/candle-week-42.csv +++ b/032830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,80900,84400,84900,79600,1025560,84171623750,00,0.00,N,5,-4400, +20250324,85300,85400,86200,83500,698330,59182677500,00,0.00,N,5,-900, 20250317,86200,83100,87400,81600,1337810,113270325500,00,0.00,N,2,4200, 20250310,82000,84000,85800,81600,1230571,102502073950,00,0.00,N,5,-2000, 20250304,84000,86000,87600,83600,1166923,99326796219,00,0.00,N,5,-2800, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index fec57dd0772f..dade184cb587 100644 --- a/032850/week/candle-week-42.csv +++ b/032850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4710,4545,4720,4410,260095,1188788356,00,0.00,N,2,160, +20250324,4550,4750,4870,4550,300111,1413992973,00,0.00,N,5,-200, 20250317,4750,4880,4895,4745,333379,1609005393,00,0.00,N,5,-120, 20250310,4870,4805,4910,4780,250193,1214159673,00,0.00,N,2,70, 20250304,4800,4850,4920,4800,304382,1477108046,00,0.00,N,5,-75, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index 89f5f9bf8171..c36201351d98 100644 --- a/032860/week/candle-week-42.csv +++ b/032860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1459,1400,1525,1350,461999,663580665,00,0.00,N,2,20, +20250324,1439,1340,1643,1340,1183284,1776337357,00,0.00,N,2,103, 20250317,1336,1388,1388,1281,617756,817045103,00,0.00,N,2,36, 20250310,1300,1401,1475,1227,2775048,3766753649,00,0.00,N,2,81, 20250304,1219,1230,1305,1170,270820,340539856,00,0.00,N,5,-7, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index d3675e7334c5..374fefc1eeb8 100644 --- a/032940/week/candle-week-42.csv +++ b/032940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3465,3420,3550,3365,335725,1161943374,00,0.00,N,5,-10, +20250324,3475,3820,3905,3440,622904,2237008956,00,0.00,N,5,-380, 20250317,3855,3925,3980,3740,514314,1981213456,00,0.00,N,5,-65, 20250310,3920,3845,3960,3705,677745,2606414993,00,0.00,N,2,60, 20250304,3860,3775,4100,3675,2287334,8998104783,00,0.00,N,2,85, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index f3d5c7abcee7..2b5f81373aee 100644 --- a/032960/week/candle-week-42.csv +++ b/032960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10350,10200,10850,10050,7240,74349650,00,0.00,N,2,150, +20250324,10200,10210,10330,9850,6266,63657420,00,0.00,N,2,90, 20250317,10110,10400,10400,10060,5186,53212065,00,0.00,N,5,-210, 20250310,10320,10050,10340,10000,5083,51505390,00,0.00,N,2,270, 20250304,10050,10050,10150,9800,5548,55928120,00,0.00,N,5,-50, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index f6bd6bad51ef..3b0bec4ed95d 100644 --- a/032980/week/candle-week-42.csv +++ b/032980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,302,302,302,302,0,0,00,0.00,N,3,0, +20250324,302,302,302,302,0,0,00,0.00,N,3,0, 20250317,302,302,302,302,0,0,00,0.00,N,3,0, 20250310,302,302,302,302,0,0,00,0.00,N,3,0, 20250304,302,302,302,302,0,0,00,0.00,N,3,0, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index 0a7198bdc6fe..d78ac401299e 100644 --- a/033050/week/candle-week-42.csv +++ b/033050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,827,789,835,761,96080,77257398,00,0.00,N,2,31, +20250324,796,785,875,781,299877,246166292,00,0.00,N,2,4, 20250317,792,803,815,775,129593,103076115,00,0.00,N,5,-22, 20250310,814,825,831,809,89995,73652187,00,0.00,N,5,-18, 20250304,832,832,850,823,36973,30776102,00,0.00,N,3,0, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index 6d3fa1e934a7..76c20bb123f3 100644 --- a/033100/week/candle-week-42.csv +++ b/033100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30600,32000,32700,29500,605201,18834340025,00,0.00,N,5,-2500, +20250324,33100,36450,37350,33100,438380,15406309575,00,0.00,N,5,-3300, 20250317,36400,38500,39100,36250,641201,24288813175,00,0.00,N,5,-1850, 20250310,38250,36650,38950,35600,701926,26258586100,00,0.00,N,2,1400, 20250304,36850,37500,39400,36650,665534,25348365675,00,0.00,N,5,-1600, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index f2d6e09647a1..686471199ccd 100644 --- a/033130/week/candle-week-42.csv +++ b/033130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1762,1621,1780,1555,2080296,3508838434,00,0.00,N,2,135, +20250324,1627,1660,1665,1625,298891,490126909,00,0.00,N,5,-33, 20250317,1660,1706,1719,1622,433921,725706521,00,0.00,N,5,-46, 20250310,1706,1775,1780,1681,509535,877237349,00,0.00,N,5,-86, 20250304,1792,1757,1804,1746,446240,792427100,00,0.00,N,2,20, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index bffa3920bb17..fdde094bcf6f 100644 --- a/033160/week/candle-week-42.csv +++ b/033160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6770,6910,7250,6600,340189,2336586905,00,0.00,N,5,-460, +20250324,7230,7840,8240,6820,830158,6410906345,00,0.00,N,5,-710, 20250317,7940,8450,8460,7880,449953,3669662205,00,0.00,N,5,-320, 20250310,8260,8000,8380,7660,467700,3788022765,00,0.00,N,2,220, 20250304,8040,8320,8710,8020,658535,5513485060,00,0.00,N,5,-390, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index 18e4a4e56f6f..8086983f8d3c 100644 --- a/033170/week/candle-week-42.csv +++ b/033170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,703,729,734,679,1031683,728421905,00,0.00,N,5,-35, +20250324,738,790,797,733,988664,753411530,00,0.00,N,5,-53, 20250317,791,814,829,785,1272738,1025284030,00,0.00,N,5,-22, 20250310,813,816,820,775,868182,693595158,00,0.00,N,5,-3, 20250304,816,842,883,795,1331621,1088892451,00,0.00,N,5,-27, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index 046d6ef0d168..203fc86323c1 100644 --- a/033180/week/candle-week-42.csv +++ b/033180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6630,6630,6630,6630,0,0,00,0.00,N,3,0, +20250324,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250317,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250310,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250304,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index 2da828278f6b..0a93f6d7273c 100644 --- a/033200/week/candle-week-42.csv +++ b/033200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2790,2705,2945,2700,79153,223473309,00,0.00,N,2,15, +20250324,2775,2700,2910,2650,52243,144108920,00,0.00,N,2,75, 20250317,2700,2700,2785,2630,77327,209365205,00,0.00,N,5,-25, 20250310,2725,2685,2790,2575,17785,47467905,00,0.00,N,2,40, 20250304,2685,2700,2700,2560,23647,62481607,00,0.00,N,5,-15, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index c953065fe0a6..e5ef15a2a45f 100644 --- a/033230/week/candle-week-42.csv +++ b/033230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1565,1550,1587,1492,969292,1496942888,00,0.00,N,5,-9, +20250324,1574,1630,1665,1574,948275,1532244895,00,0.00,N,5,-63, 20250317,1637,1700,1714,1623,1270359,2113679196,00,0.00,N,5,-59, 20250310,1696,1732,1777,1685,915746,1579678441,00,0.00,N,5,-62, 20250304,1758,1791,1822,1753,873460,1564138487,00,0.00,N,5,-66, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index 89062d9ebd7b..d12afc873a2d 100644 --- a/033240/week/candle-week-42.csv +++ b/033240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11350,11710,12500,11090,330338,3863062495,00,0.00,N,5,-950, +20250324,12300,13340,13550,12300,370269,4784427260,00,0.00,N,5,-1040, 20250317,13340,13380,13730,13140,360073,4804172970,00,0.00,N,2,70, 20250310,13270,13210,13410,12540,332252,4328371630,00,0.00,N,2,60, 20250304,13210,13150,13770,13030,255977,3430951020,00,0.00,N,5,-260, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index 773efb286ebd..551547ea501a 100644 --- a/033250/week/candle-week-42.csv +++ b/033250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1209,1079,1222,1025,2975624,3373465157,00,0.00,N,2,127, +20250324,1082,1110,1165,1080,1316412,1471394775,00,0.00,N,5,-18, 20250317,1100,1194,1225,1100,1709376,1967836513,00,0.00,N,5,-56, 20250310,1156,1195,1209,1114,1186464,1356654675,00,0.00,N,5,-60, 20250304,1216,1290,1290,1185,947284,1169207501,00,0.00,N,5,-42, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index 15ff3496e349..3247d5512b47 100644 --- a/033270/week/candle-week-42.csv +++ b/033270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19200,19440,19960,19000,148410,2878423320,00,0.00,N,5,-550, +20250324,19750,20200,21100,19700,252710,5192308170,00,0.00,N,2,10, 20250317,19740,19380,19840,19000,123619,2408780550,00,0.00,N,2,660, 20250310,19080,19830,19910,18850,127622,2452812205,00,0.00,N,5,-830, 20250304,19910,20250,20300,19700,78315,1557635595,00,0.00,N,5,-290, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index 78f7c8abcbce..4474d68be63c 100644 --- a/033290/week/candle-week-42.csv +++ b/033290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1980,2010,2015,1924,183557,364606198,00,0.00,N,5,-30, +20250324,2010,2075,2105,2005,234639,480313689,00,0.00,N,5,-80, 20250317,2090,2120,2150,2070,202792,429565024,00,0.00,N,5,-45, 20250310,2135,2145,2155,2050,272601,576644668,00,0.00,N,3,0, 20250304,2135,2155,2200,2125,162793,351277690,00,0.00,N,5,-65, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index 28ca0ed4ecbd..6ae7041fb836 100644 --- a/033310/week/candle-week-42.csv +++ b/033310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1723,1724,1754,1681,113813,194176692,00,0.00,N,5,-21, +20250324,1744,1754,1754,1706,119363,206572463,00,0.00,N,5,-10, 20250317,1754,1818,1818,1744,92823,163559728,00,0.00,N,5,-41, 20250310,1795,1780,1840,1710,122713,215291727,00,0.00,N,2,18, 20250304,1777,1770,1840,1744,58417,103464884,00,0.00,N,5,-13, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index 356678637ba4..9b286507f747 100644 --- a/033320/week/candle-week-42.csv +++ b/033320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4875,4825,5020,4715,756928,3666377558,00,0.00,N,3,0, +20250324,4875,5110,5280,4875,924289,4677053488,00,0.00,N,5,-235, 20250317,5110,5320,5450,4995,1098552,5785424790,00,0.00,N,5,-160, 20250310,5270,5450,5780,5140,1695124,9238579020,00,0.00,N,5,-260, 20250304,5530,5630,5870,5240,2575776,14296661760,00,0.00,N,2,300, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index a74df50c2b84..c59c96ce11a1 100644 --- a/033340/week/candle-week-42.csv +++ b/033340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,695,606,730,576,18336946,12471003216,00,0.00,N,2,82, +20250324,613,622,629,594,1480780,903984109,00,0.00,N,5,-22, 20250317,635,658,664,626,828550,532375445,00,0.00,N,5,-26, 20250310,661,662,664,611,1407901,902030197,00,0.00,N,5,-1, 20250304,662,659,690,649,910380,609318157,00,0.00,N,5,-3, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index 27107cd382aa..0980fe5f1de0 100644 --- a/033500/week/candle-week-42.csv +++ b/033500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23950,20950,24750,20900,2652744,61879282125,00,0.00,N,2,2450, +20250324,21500,24950,25100,21150,2936005,66134942600,00,0.00,N,5,-3300, 20250317,24800,24500,25650,23050,4024191,98263930700,00,0.00,N,2,50, 20250310,24750,22950,26500,22050,6744416,165031223300,00,0.00,N,2,1400, 20250304,23350,23400,24200,22300,3260161,76012027225,00,0.00,N,2,550, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index 5f6aa0356776..c8300a17f4b1 100644 --- a/033530/week/candle-week-42.csv +++ b/033530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4125,4155,4155,3860,211481,846440494,00,0.00,N,5,-30, +20250324,4155,4165,4530,4130,367129,1593886673,00,0.00,N,5,-75, 20250317,4230,4300,4380,4185,165583,711086549,00,0.00,N,5,-70, 20250310,4300,4295,4355,4145,152249,646501942,00,0.00,N,2,5, 20250304,4295,4145,4355,4040,157965,672233512,00,0.00,N,2,125, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index 7242e76216a1..ef2cfca02495 100644 --- a/033540/week/candle-week-42.csv +++ b/033540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1520,1520,1520,1409,1629648,2393919899,00,0.00,N,3,0, +20250324,1520,1632,1819,1520,11492658,19183174658,00,0.00,N,5,-10, 20250317,1530,1595,1595,1510,495651,763785880,00,0.00,N,5,-27, 20250310,1557,1598,1606,1525,491106,768604674,00,0.00,N,5,-27, 20250304,1584,1630,1656,1584,612850,988086542,00,0.00,N,5,-56, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index 061ff40c8b37..732ecf59573a 100644 --- a/033560/week/candle-week-42.csv +++ b/033560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3460,3425,3550,3315,151415,521945021,00,0.00,N,2,35, +20250324,3425,3375,3700,3320,239711,827396799,00,0.00,N,2,40, 20250317,3385,3325,3845,3300,714436,2525280640,00,0.00,N,2,60, 20250310,3325,3460,3550,3310,137385,462723915,00,0.00,N,5,-140, 20250304,3465,3465,3590,3405,85945,296468286,00,0.00,N,2,5, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index acf4f2bc2b37..e978923df6a3 100644 --- a/033640/week/candle-week-42.csv +++ b/033640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6930,7000,7080,6540,404606,2739787340,00,0.00,N,5,-100, +20250324,7030,7850,7860,7000,211339,1562179490,00,0.00,N,5,-780, 20250317,7810,7310,8010,7310,529999,4105532095,00,0.00,N,2,560, 20250310,7250,7100,7520,6730,359654,2548506550,00,0.00,N,2,100, 20250304,7150,7430,7550,7040,267177,1947532285,00,0.00,N,5,-340, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index 0d8b9dee4011..63ee86c90a9a 100644 --- a/033780/week/candle-week-42.csv +++ b/033780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,102600,101600,103700,99200,1279836,130182634300,00,0.00,N,5,-100, +20250324,102700,100600,103600,98700,1271279,129351183700,00,0.00,N,2,2100, 20250317,100600,95400,102100,94800,1415012,140086192900,00,0.00,N,2,5600, 20250310,95000,97000,98900,94600,1256182,120635587000,00,0.00,N,5,-2500, 20250304,97500,97200,100300,95700,1221218,120099433000,00,0.00,N,5,-800, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index 3cb34ef0c41d..bd1604247cb1 100644 --- a/033790/week/candle-week-42.csv +++ b/033790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5090,5090,5330,4810,391044,1987287500,00,0.00,N,5,-260, +20250324,5350,5780,5850,5300,632331,3508165490,00,0.00,N,5,-460, 20250317,5810,6000,6610,5400,1810263,10831524325,00,0.00,N,5,-150, 20250310,5960,6050,6430,5600,1183850,7097884940,00,0.00,N,5,-240, 20250304,6200,7340,7360,5810,1882484,12098372705,00,0.00,N,5,-1250, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index d82f7afeb411..506fc22fb2d1 100644 --- a/033830/week/candle-week-42.csv +++ b/033830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,883,775,910,749,2531960,2144524170,00,0.00,N,2,105, +20250324,778,779,791,750,709311,549647134,00,0.00,N,2,2, 20250317,776,790,799,759,1266855,990548784,00,0.00,N,5,-14, 20250310,790,805,805,778,583591,461430584,00,0.00,N,5,-19, 20250304,809,800,828,791,369174,296025368,00,0.00,N,2,5, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index 8a70e8e206bb..58a861717882 100644 --- a/033920/week/candle-week-42.csv +++ b/033920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6670,6480,6870,6350,291181,1918729105,00,0.00,N,2,190, +20250324,6480,6710,6820,6450,157341,1041482490,00,0.00,N,5,-280, 20250317,6760,6750,6970,6650,203279,1383477355,00,0.00,N,2,100, 20250310,6660,6540,6870,6400,213424,1409466880,00,0.00,N,2,120, 20250304,6540,6340,6700,6260,165093,1078703635,00,0.00,N,2,200, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index 3a85ceb2bf98..c15025daea3c 100644 --- a/034020/week/candle-week-42.csv +++ b/034020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23050,23450,24700,22250,24333690,571204586125,00,0.00,N,5,-1300, +20250324,24350,27000,27750,24100,21626866,563476590525,00,0.00,N,5,-2650, 20250317,27000,27100,27650,24750,60903144,1602778308425,00,0.00,N,2,250, 20250310,26750,26300,27150,24650,44942436,1177084023125,00,0.00,N,2,400, 20250304,26350,24750,27400,24700,37163723,973848197650,00,0.00,N,2,950, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index 024eab2856f5..f5aa15c35a49 100644 --- a/034120/week/candle-week-42.csv +++ b/034120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19210,17850,19670,17350,249011,4609280005,00,0.00,N,2,1080, +20250324,18130,19280,19650,18120,358251,6751797460,00,0.00,N,5,-1150, 20250317,19280,21050,21250,19010,545056,10895569390,00,0.00,N,5,-1720, 20250310,21000,21600,21900,20200,364130,7710520825,00,0.00,N,5,-600, 20250304,21600,22000,22950,21400,370831,8166954225,00,0.00,N,5,-600, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index 65282346186b..7017b3d3e845 100644 --- a/034220/week/candle-week-42.csv +++ b/034220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8320,9040,9040,8010,6765710,57950454530,00,0.00,N,5,-790, +20250324,9110,9370,9390,9070,3620423,33380291255,00,0.00,N,5,-250, 20250317,9360,9070,9440,9040,5340136,49248565720,00,0.00,N,2,370, 20250310,8990,9120,9230,8950,5195515,47046070415,00,0.00,N,5,-120, 20250304,9110,9110,9300,9060,3167741,28977288195,00,0.00,N,5,-40, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index 5b64cff6234d..8e6af76f3ae5 100644 --- a/034230/week/candle-week-42.csv +++ b/034230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11570,11000,11570,10630,1772366,19782008040,00,0.00,N,2,570, +20250324,11000,10870,11000,10570,1318130,14246088000,00,0.00,N,2,210, 20250317,10790,10400,11080,10330,1718921,18455864875,00,0.00,N,2,470, 20250310,10320,11110,11140,10050,1724660,18240296990,00,0.00,N,5,-690, 20250304,11010,10840,11130,10550,1203179,13037992045,00,0.00,N,2,100, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index 36f71d4709f7..4144e91cdaff 100644 --- a/034310/week/candle-week-42.csv +++ b/034310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10730,11050,11100,10650,131801,1438958580,00,0.00,N,5,-390, +20250324,11120,11400,11520,11000,74358,841863655,00,0.00,N,5,-360, 20250317,11480,11300,11650,11200,68590,782325260,00,0.00,N,2,300, 20250310,11180,11390,11580,11010,160431,1816840645,00,0.00,N,5,-390, 20250304,11570,11400,11620,11210,69424,797590515,00,0.00,N,2,170, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index 7a3c4c17aa4e..96c1d9e45e2e 100644 --- a/034590/week/candle-week-42.csv +++ b/034590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24250,24700,24700,24150,21897,531634775,00,0.00,N,5,-450, +20250324,24700,24500,24800,24450,4771,117571950,00,0.00,N,2,200, 20250317,24500,24650,24800,24500,4343,106972275,00,0.00,N,5,-150, 20250310,24650,24400,24750,24200,26628,654237650,00,0.00,N,2,250, 20250304,24400,24300,24600,24200,5784,140416850,00,0.00,N,2,150, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index 9b6a1ad62f61..0aba7f019b78 100644 --- a/034730/week/candle-week-42.csv +++ b/034730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,126600,131800,131800,123900,796607,101932314150,00,0.00,N,5,-10400, +20250324,137000,138300,140100,135500,595831,82422604050,00,0.00,N,5,-1900, 20250317,138900,138100,140600,137100,514814,71337485300,00,0.00,N,2,1800, 20250310,137100,139000,140800,135600,653074,89825336150,00,0.00,N,5,-2200, 20250304,139300,142100,143500,139100,366136,51437428250,00,0.00,N,5,-4500, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index 05aee60e677b..be0bb3226e95 100644 --- a/034810/week/candle-week-42.csv +++ b/034810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5930,6300,6330,5790,184607,1124272040,00,0.00,N,5,-410, +20250324,6340,6640,6670,6240,112149,722823000,00,0.00,N,5,-260, 20250317,6600,6490,6860,6420,563918,3692640615,00,0.00,N,2,130, 20250310,6470,6360,6545,6200,95856,614820525,00,0.00,N,2,120, 20250304,6350,6210,6640,5950,229072,1439800150,00,0.00,N,2,210, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index b43813a25756..ffce9bfd9545 100644 --- a/034830/week/candle-week-42.csv +++ b/034830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,995,995,997,989,688769,683616307,00,0.00,N,3,0, +20250324,995,993,1006,990,760680,757794267,00,0.00,N,2,3, 20250317,992,1003,1005,992,1614019,1609366695,00,0.00,N,5,-9, 20250310,1001,1013,1019,999,551059,554155866,00,0.00,N,5,-12, 20250304,1013,998,1028,995,880763,887197194,00,0.00,N,2,15, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index 88692e1b830d..77fc31d2eb5e 100644 --- a/034940/week/candle-week-42.csv +++ b/034940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1003,1004,1095,972,231939,232698706,00,0.00,N,3,0, +20250324,1003,1032,1041,994,156427,158487112,00,0.00,N,5,-38, 20250317,1041,1112,1130,1041,220138,238084585,00,0.00,N,5,-71, 20250310,1112,1060,1188,1042,667758,741301787,00,0.00,N,2,52, 20250304,1060,1067,1220,1028,1479643,1691662975,00,0.00,N,5,-7, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index 6b4e60f51701..772f7356f7fc 100644 --- a/034950/week/candle-week-42.csv +++ b/034950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,87700,88200,88900,87500,12293,1084238400,00,0.00,N,5,-500, +20250324,88200,88600,90000,87400,8525,751231900,00,0.00,N,5,-200, 20250317,88400,89700,91000,87200,9136,811136550,00,0.00,N,5,-1200, 20250310,89600,88900,91500,88200,14552,1312819700,00,0.00,N,2,700, 20250304,88900,87800,90200,86900,12356,1097824500,00,0.00,N,2,1100, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index 207ef83798b6..2d2f8cbb3d5a 100644 --- a/035000/week/candle-week-42.csv +++ b/035000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6820,6700,6860,6620,138210,934440740,00,0.00,N,2,120, +20250324,6700,6640,6750,6600,102361,683006935,00,0.00,N,2,60, 20250317,6640,7200,7270,6560,342910,2340689155,00,0.00,N,5,-630, 20250310,7270,7310,7350,7210,231429,1686368670,00,0.00,N,5,-30, 20250304,7300,7160,7340,7060,83027,601763555,00,0.00,N,2,130, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index d8e6bb033c99..5b4b0f694bba 100644 --- a/035080/week/candle-week-42.csv +++ b/035080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13190,13170,13450,12800,132395,1738599310,00,0.00,N,5,-150, +20250324,13340,13660,13880,13160,135392,1838786085,00,0.00,N,5,-330, 20250317,13670,13980,14030,13590,203585,2810000940,00,0.00,N,5,-200, 20250310,13870,13420,14070,13110,172926,2362260195,00,0.00,N,2,410, 20250304,13460,13170,13690,12970,134259,1794310745,00,0.00,N,2,180, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index 80e442b2d912..13d9d5f19b29 100644 --- a/035150/week/candle-week-42.csv +++ b/035150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13320,14510,14930,12900,657921,9045451345,00,0.00,N,5,-1430, +20250324,14750,15080,15200,14560,247275,3684334060,00,0.00,N,5,-330, 20250317,15080,14580,15200,14550,256105,3809866815,00,0.00,N,2,500, 20250310,14580,14920,15120,14370,271088,3997763350,00,0.00,N,5,-340, 20250304,14920,15190,15270,14580,306791,4564075870,00,0.00,N,5,-380, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index 3074bcc6f73f..cd3ec0c944b4 100644 --- a/035200/week/candle-week-42.csv +++ b/035200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6590,5270,7490,4895,10167909,65258518960,00,0.00,N,2,1240, +20250324,5350,4745,5850,4515,1971112,10471357669,00,0.00,N,2,575, 20250317,4775,5410,5540,4455,1296382,6552951114,00,0.00,N,5,-625, 20250310,5400,4570,5800,4350,3692787,19533558645,00,0.00,N,2,675, 20250304,4725,3930,4985,3610,3448699,15441701252,00,0.00,N,2,795, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index eb76407767ec..6a9fd20324dd 100644 --- a/035250/week/candle-week-42.csv +++ b/035250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15620,16720,16800,15260,3975588,64332682095,00,0.00,N,5,-1130, +20250324,16750,16920,16950,16660,1966675,33080118065,00,0.00,N,5,-190, 20250317,16940,16900,17060,16770,1914453,32440680480,00,0.00,N,2,160, 20250310,16780,16530,17060,16510,4169156,69949295405,00,0.00,N,2,630, 20250304,16150,16060,16300,15910,1643948,26399183340,00,0.00,N,2,90, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index 9fdacd60eba1..5d7e2d5569f5 100644 --- a/035290/week/candle-week-42.csv +++ b/035290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,401,389,477,378,8663120,3764692245,00,0.00,N,2,24, +20250324,377,391,414,363,761560,294146604,00,0.00,N,5,-18, 20250317,395,399,415,391,527667,211454370,00,0.00,N,2,6, 20250310,389,376,398,362,557217,210706711,00,0.00,N,2,9, 20250304,380,394,464,377,5310994,2263179568,00,0.00,N,5,-14, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index 52133a0c9599..ce8f16f05166 100644 --- a/035420/week/candle-week-42.csv +++ b/035420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,197800,191400,202500,189200,2865705,559600074854,00,0.00,N,2,3100, +20250324,194700,209500,210500,193900,3711822,745495435984,00,0.00,N,5,-14800, 20250317,209500,210000,214000,206000,3141855,657252437750,00,0.00,N,2,1500, 20250310,208000,211500,219500,205000,2681223,571108990000,00,0.00,N,5,-5000, 20250304,213000,205000,220000,204500,3063849,648687475921,00,0.00,N,2,6000, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index 4c46e29a8869..8a01ff9a1de4 100644 --- a/035460/week/candle-week-42.csv +++ b/035460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1996,1898,2040,1860,454737,893961666,00,0.00,N,2,98, +20250324,1898,1960,2010,1860,172852,337028763,00,0.00,N,5,-81, 20250317,1979,2000,2015,1935,129403,255072125,00,0.00,N,5,-21, 20250310,2000,2040,2120,1961,256136,516472185,00,0.00,N,5,-40, 20250304,2040,1999,2115,1870,263964,529890733,00,0.00,N,2,40, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index 6d8ec1944dd4..55442b3c992e 100644 --- a/035510/week/candle-week-42.csv +++ b/035510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12170,12170,12190,11390,366604,4325563755,00,0.00,N,5,-150, +20250324,12320,12300,12460,12020,468511,5739392285,00,0.00,N,2,30, 20250317,12290,12470,12840,12100,541884,6648633050,00,0.00,N,5,-180, 20250310,12470,12800,12900,12270,566469,7107797370,00,0.00,N,5,-440, 20250304,12910,12340,13160,12310,743790,9554788590,00,0.00,N,2,520, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index 33b493f92f53..e8cd118d347a 100644 --- a/035600/week/candle-week-42.csv +++ b/035600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8440,8530,8540,8140,298437,2485701510,00,0.00,N,5,-110, +20250324,8550,8610,8730,8450,191724,1646399315,00,0.00,N,5,-140, 20250317,8690,8530,8700,8460,211138,1810552290,00,0.00,N,2,160, 20250310,8530,8680,8800,8490,288623,2479336000,00,0.00,N,5,-210, 20250304,8740,8540,8830,8410,183328,1585130350,00,0.00,N,2,180, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index 5854c1bec426..e5c87b2a3a67 100644 --- a/035610/week/candle-week-42.csv +++ b/035610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3695,3670,3695,3515,263519,950210320,00,0.00,N,2,25, +20250324,3670,3780,3870,3615,396269,1466576382,00,0.00,N,5,-190, 20250317,3860,3935,3990,3860,111644,438956495,00,0.00,N,5,-75, 20250310,3935,3930,3995,3815,161744,630310085,00,0.00,N,5,-20, 20250304,3955,4010,4065,3905,209079,829313643,00,0.00,N,5,-60, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index 7b0ec276af62..9ac3ae7d39e6 100644 --- a/035620/week/candle-week-42.csv +++ b/035620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,394,383,402,371,434954,168577806,00,0.00,N,2,14, +20250324,380,382,402,380,375526,146554658,00,0.00,N,5,-2, 20250317,382,392,405,381,233602,91083208,00,0.00,N,5,-11, 20250310,393,409,409,383,386932,152188242,00,0.00,N,5,-16, 20250304,409,430,434,397,402686,166011087,00,0.00,N,5,-21, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index f726404f20ca..2312ba39c434 100644 --- a/035720/week/candle-week-42.csv +++ b/035720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,41850,40250,44750,39100,13185363,550702909575,00,0.00,N,2,700, +20250324,41150,43350,43500,40500,5889480,246808754825,00,0.00,N,5,-2450, 20250317,43600,43500,45050,41900,9473518,411441479925,00,0.00,N,2,150, 20250310,43450,43500,45950,42350,13476554,595686500825,00,0.00,N,5,-300, 20250304,43750,43000,45400,41350,15192878,662972643050,00,0.00,N,2,600, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index ceaa5ecdaedf..f0be148c713a 100644 --- a/035760/week/candle-week-42.csv +++ b/035760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,60400,57000,61200,56000,319487,18841527700,00,0.00,N,2,2900, +20250324,57500,56000,58700,55700,247372,14150274500,00,0.00,N,2,2300, 20250317,55200,55200,56800,54500,357415,19773468950,00,0.00,N,5,-100, 20250310,55300,59100,59100,54600,344685,19267596350,00,0.00,N,5,-4300, 20250304,59600,60700,60700,57200,271241,16015269750,00,0.00,N,5,-1100, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index 9d1ad94862e5..c28c16c6d8a6 100644 --- a/035810/week/candle-week-42.csv +++ b/035810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3035,2925,3080,2905,1177630,3535188762,00,0.00,N,2,45, +20250324,2990,2970,3020,2895,829325,2462069249,00,0.00,N,2,20, 20250317,2970,2825,2995,2800,1990593,5801769910,00,0.00,N,2,195, 20250310,2775,2710,2850,2690,732768,2012104401,00,0.00,N,2,35, 20250304,2740,2785,2785,2685,283632,775746954,00,0.00,N,5,-5, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index bdabe8249cef..c8578361d500 100644 --- a/035890/week/candle-week-42.csv +++ b/035890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1527,1498,1527,1461,1112914,1653796393,00,0.00,N,2,29, +20250324,1498,1488,1548,1488,973111,1483575979,00,0.00,N,2,11, 20250317,1487,1510,1577,1487,1246197,1917689422,00,0.00,N,5,-20, 20250310,1507,1494,1542,1459,1143750,1722188851,00,0.00,N,2,13, 20250304,1494,1560,1560,1476,1431207,2159747818,00,0.00,N,5,-61, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index cb00f28aaf0e..7d2173d0ed1f 100644 --- a/035900/week/candle-week-42.csv +++ b/035900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,63300,60300,63900,58800,2075902,127003968350,00,0.00,N,2,2000, +20250324,61300,61700,63900,61100,1762917,110429473750,00,0.00,N,3,0, 20250317,61300,69800,70600,60200,6229904,396964494600,00,0.00,N,5,-8500, 20250310,69800,80100,80200,68200,4374163,315376866750,00,0.00,N,5,-10800, 20250304,80600,83400,84000,78000,2069796,167154592485,00,0.00,N,5,-3700, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index 9ab514c5ca8d..0b01077007e1 100644 --- a/036000/week/candle-week-42.csv +++ b/036000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2460,2625,2690,2350,498517,1260600780,00,0.00,N,5,-165, +20250324,2625,2760,2760,2590,411758,1098362935,00,0.00,N,5,-135, 20250317,2760,2700,2840,2650,867188,2380370418,00,0.00,N,2,60, 20250310,2700,2695,2850,2625,1369073,3755650364,00,0.00,N,2,5, 20250304,2695,2705,2785,2545,1334771,3557829990,00,0.00,N,2,5, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index 44f2785989f9..cb721d49728a 100644 --- a/036010/week/candle-week-42.csv +++ b/036010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4945,5160,5270,4825,158894,795731725,00,0.00,N,5,-305, +20250324,5250,5810,5970,5250,181261,1014798325,00,0.00,N,5,-500, 20250317,5750,5770,6110,5710,293107,1725768115,00,0.00,N,5,-20, 20250310,5770,5280,6090,5110,505695,2866579880,00,0.00,N,2,440, 20250304,5330,5220,5590,5100,110275,588931730,00,0.00,N,2,60, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index eff779e37171..6373bb6427fc 100644 --- a/036030/week/candle-week-42.csv +++ b/036030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3645,3640,3705,3550,135650,491642068,00,0.00,N,5,-10, +20250324,3655,3820,3880,3600,328996,1230891192,00,0.00,N,5,-155, 20250317,3810,3720,3870,3720,209111,798195396,00,0.00,N,2,90, 20250310,3720,3705,3810,3600,186753,689408420,00,0.00,N,2,15, 20250304,3705,3695,3800,3660,114536,424379882,00,0.00,N,2,10, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index 76e1f57abf20..d10a57131837 100644 --- a/036090/week/candle-week-42.csv +++ b/036090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,675,677,683,643,2158125,1430847638,00,0.00,N,5,-8, +20250324,683,697,714,679,2089331,1451575776,00,0.00,N,5,-11, 20250317,694,747,747,680,3056398,2151927489,00,0.00,N,5,-31, 20250310,725,720,726,691,2078000,1492151676,00,0.00,N,2,1, 20250304,724,731,746,701,2257335,1633390677,00,0.00,N,5,-2, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index 2593621c743c..96a610a0a248 100644 --- a/036120/week/candle-week-42.csv +++ b/036120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2115,2300,2055,4508557,9852529039,00,0.00,N,2,55, +20250324,2060,2100,2115,2040,225684,468344803,00,0.00,N,5,-40, 20250317,2100,2150,2150,2060,231073,485765039,00,0.00,N,5,-65, 20250310,2165,2125,2260,2100,519869,1123731811,00,0.00,N,2,15, 20250304,2150,2255,2255,2115,368476,800074497,00,0.00,N,5,-95, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index bf8d4aa9ee81..e542ae3134cc 100644 --- a/036170/week/candle-week-42.csv +++ b/036170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,905,915,928,880,370993,334509351,00,0.00,N,5,-21, +20250324,926,856,960,856,1010848,935657918,00,0.00,N,2,70, 20250317,856,990,1070,849,2039543,1983148269,00,0.00,N,5,-134, 20250310,990,949,1004,901,646000,623462933,00,0.00,N,2,41, 20250304,949,918,970,902,384014,360436880,00,0.00,N,2,32, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index ec6dd17643db..a496ae26433d 100644 --- a/036180/week/candle-week-42.csv +++ b/036180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,577,577,577,577,0,0,00,0.00,N,3,0, +20250324,577,577,577,577,0,0,00,0.00,N,3,0, 20250317,577,577,577,577,0,0,00,0.00,N,3,0, 20250310,577,577,577,577,0,0,00,0.00,N,3,0, 20250304,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index a19c01edf663..94768d9f2c08 100644 --- a/036190/week/candle-week-42.csv +++ b/036190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25650,25700,25800,25225,37218,948031275,00,0.00,N,5,-50, +20250324,25700,25600,25900,25400,31323,803596200,00,0.00,N,2,50, 20250317,25650,25350,26000,25250,26175,669294350,00,0.00,N,2,300, 20250310,25350,25350,25750,25000,27799,702727750,00,0.00,N,5,-100, 20250304,25450,25100,25600,25000,35107,890087625,00,0.00,N,2,350, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index ab7093afe3a8..aa35565f65c7 100644 --- a/036200/week/candle-week-42.csv +++ b/036200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6000,6200,6380,5900,352912,2169407680,00,0.00,N,5,-370, +20250324,6370,7100,7140,6370,752440,5088552500,00,0.00,N,5,-690, 20250317,7060,6920,7220,6910,1062044,7501115565,00,0.00,N,2,180, 20250310,6880,6500,6920,6140,697598,4610400050,00,0.00,N,2,380, 20250304,6500,6710,6830,6320,604291,3979967595,00,0.00,N,5,-210, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index 5cc0da70c031..63b22b92a7be 100644 --- a/036220/week/candle-week-42.csv +++ b/036220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12980,13480,13720,12250,125495,1613637190,00,0.00,N,5,-690, +20250324,13670,13790,14360,13660,60230,838062330,00,0.00,N,5,-120, 20250317,13790,14000,14840,13570,121602,1723947305,00,0.00,N,5,-200, 20250310,13990,14630,14720,13860,93161,1319110690,00,0.00,N,5,-640, 20250304,14630,14530,15190,14350,91334,1355965600,00,0.00,N,2,110, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index 752174a8dc4f..edef6a76c67b 100644 --- a/036420/week/candle-week-42.csv +++ b/036420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8520,8050,8790,7840,337466,2821724895,00,0.00,N,2,380, +20250324,8140,8600,8750,7990,327858,2737508175,00,0.00,N,5,-460, 20250317,8600,8440,8680,8150,163180,1368065150,00,0.00,N,2,180, 20250310,8420,9270,9320,8380,298670,2597154355,00,0.00,N,5,-850, 20250304,9270,10340,10340,8880,395619,3720806340,00,0.00,N,5,-1080, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index 221b7c88eaa3..051e9eaae625 100644 --- a/036460/week/candle-week-42.csv +++ b/036460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34250,34600,37300,32800,3002571,106325590425,00,0.00,N,5,-1000, +20250324,35250,38200,38250,35000,1745702,63584033300,00,0.00,N,5,-2300, 20250317,37550,36850,37950,35450,3347757,123589369400,00,0.00,N,2,800, 20250310,36750,38650,38850,35700,5048657,186653455625,00,0.00,N,5,-1550, 20250304,38300,34400,42200,34200,11298042,448476890250,00,0.00,N,2,3400, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index 10ccbdc13a73..928d86beb0c0 100644 --- a/036480/week/candle-week-42.csv +++ b/036480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8370,8680,8680,8300,86514,733201145,00,0.00,N,5,-310, +20250324,8680,9000,9000,8620,126995,1109967820,00,0.00,N,5,-360, 20250317,9040,9800,10570,8930,765702,7392763090,00,0.00,N,5,-190, 20250310,9230,8830,9660,8660,136135,1256723110,00,0.00,N,2,410, 20250304,8820,8920,9010,8750,22424,198296930,00,0.00,N,5,-100, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index eb20d4c1f01f..080d1fe5eaa4 100644 --- a/036530/week/candle-week-42.csv +++ b/036530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31800,32400,34000,30950,119610,3850136875,00,0.00,N,5,-300, +20250324,32100,32100,35850,31900,220897,7481268175,00,0.00,N,5,-50, 20250317,32150,31900,33100,31350,149354,4803775550,00,0.00,N,2,150, 20250310,32000,31150,32150,30050,120110,3723192375,00,0.00,N,2,850, 20250304,31150,31800,33250,31150,110371,3525329325,00,0.00,N,5,-900, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index 569174153d45..0b1deecfa678 100644 --- a/036540/week/candle-week-42.csv +++ b/036540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2855,3030,3190,2780,3863644,11476833715,00,0.00,N,5,-235, +20250324,3090,3315,3340,3065,3055147,9948428184,00,0.00,N,5,-130, 20250317,3220,3150,3310,3135,3172973,10209240768,00,0.00,N,2,85, 20250310,3135,3100,3230,2985,2592057,8077124171,00,0.00,N,5,-5, 20250304,3140,3120,3245,3075,2009290,6303680189,00,0.00,N,5,-50, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index b08996f1a819..3858ca4386b4 100644 --- a/036560/week/candle-week-42.csv +++ b/036560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10840,10980,11300,10460,68220,733304695,00,0.00,N,5,-140, +20250324,10980,11390,11730,10960,89673,1014120370,00,0.00,N,5,-470, 20250317,11450,12300,12430,11270,160066,1894302560,00,0.00,N,5,-940, 20250310,12390,11350,14660,11280,2123334,28736357950,00,0.00,N,2,1110, 20250304,11280,10830,11420,10710,45483,503160775,00,0.00,N,2,450, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index e041bd058a6b..7b4782883aef 100644 --- a/036570/week/candle-week-42.csv +++ b/036570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,153100,157500,158200,143200,529863,79124106850,00,0.00,N,5,-6000, +20250324,159100,162300,164400,159000,170770,27550004000,00,0.00,N,5,-4200, 20250317,163300,165800,166800,160500,230813,37711965450,00,0.00,N,5,-1500, 20250310,164800,161000,167700,157300,515421,83330140000,00,0.00,N,2,3500, 20250304,161300,170100,170500,160100,393050,64366027800,00,0.00,N,5,-8800, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index 23d7168cc373..e209fd431e44 100644 --- a/036580/week/candle-week-42.csv +++ b/036580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2000,2070,2140,1985,159696,321239993,00,0.00,N,5,-55, +20250324,2055,2105,2185,2045,151181,318883062,00,0.00,N,5,-75, 20250317,2130,2125,2270,2105,112025,242153159,00,0.00,N,2,5, 20250310,2125,2185,2195,2070,91565,193568797,00,0.00,N,5,-20, 20250304,2145,2160,2260,2140,86782,189084165,00,0.00,N,5,-30, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index 4311b1c057ef..fb8533b3470b 100644 --- a/036620/week/candle-week-42.csv +++ b/036620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3925,3835,3995,3750,3531397,13718899273,00,0.00,N,2,25, +20250324,3900,3750,3980,3560,7618178,29329164765,00,0.00,N,2,145, 20250317,3755,3450,3785,3350,5952763,21397896006,00,0.00,N,2,330, 20250310,3425,3520,3635,3280,2654432,9160681595,00,0.00,N,5,-120, 20250304,3545,3390,3545,3315,2519338,8652783452,00,0.00,N,2,80, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index f79c60105342..e864f49ff916 100644 --- a/036630/week/candle-week-42.csv +++ b/036630/week/candle-week-42.csv @@ -1,104 +1,106 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,425,425,425,425,0,0,00,0.00,N,3,0, -20250310,425,431,434,424,837304,358791611,00,0.00,N,5,-6, -20250304,431,414,436,414,523681,224255002,00,0.00,N,2,16, -20250224,415,429,435,414,592008,251068444,00,0.00,N,5,-15, -20250217,430,424,438,423,752492,322285115,00,0.00,N,2,7, -20250210,423,418,433,410,1303894,551821602,00,0.00,N,2,6, -20250203,417,414,418,407,772175,318411378,00,0.00,N,2,3, -20250131,414,415,417,413,53580,22211229,00,0.00,N,5,-1, -20250120,415,417,420,412,601882,249774810,00,0.00,N,5,-2, -20250113,417,414,421,411,712798,295864343,00,0.00,N,3,0, -20250106,417,422,426,412,1442683,603657556,00,0.00,N,5,-2, -20241230,419,400,444,395,2886137,1212540159,00,0.00,N,2,21, -20241223,398,405,508,389,15973498,7120049260,00,0.00,N,2,1, -20241216,397,411,413,397,788880,319803402,00,0.00,N,5,-12, -20241209,409,425,427,376,1701629,693542180,00,0.00,N,5,-10, -20241202,419,442,453,405,725973,310265821,00,0.00,N,5,-22, -20241125,441,433,455,430,445711,196490781,00,0.00,N,2,8, -20241118,433,431,456,429,667770,291723610,00,0.00,N,5,-13, -20241111,446,488,491,440,665129,307101525,00,0.00,N,5,-41, -20241104,487,496,499,480,562102,274258002,00,0.00,N,5,-7, -20241028,494,490,501,488,288032,142495941,00,0.00,N,2,4, -20241021,490,511,520,488,655225,327829918,00,0.00,N,5,-23, -20241014,513,515,524,511,494898,254328500,00,0.00,N,5,-5, -20241007,518,519,533,511,194144,100590822,00,0.00,N,5,-1, -20240930,519,532,532,516,128734,66980179,00,0.00,N,5,-13, -20240923,532,514,543,514,565860,298431745,00,0.00,N,2,13, -20240919,519,514,565,506,649544,344872328,00,0.00,N,2,7, -20240909,512,517,524,505,373472,190866067,00,0.00,N,5,-5, -20240902,517,533,558,512,689931,365651363,00,0.00,N,5,-9, -20240826,526,534,534,510,435555,227815856,00,0.00,N,5,-8, -20240819,534,545,549,530,417906,225593258,00,0.00,N,5,-11, -20240812,545,534,550,530,632376,340867496,00,0.00,N,2,3, -20240805,542,544,546,497,1135191,592571556,00,0.00,N,5,-8, -20240729,550,564,593,533,1155104,638574204,00,0.00,N,5,-9, -20240722,559,578,583,530,941810,531927211,00,0.00,N,5,-20, -20240715,579,584,584,571,775247,447143878,00,0.00,N,5,-5, -20240708,584,585,610,577,826563,484273408,00,0.00,N,2,2, -20240701,582,593,601,575,1322500,774262593,00,0.00,N,5,-11, -20240624,593,605,610,588,1263121,752995937,00,0.00,N,5,-12, -20240617,605,615,625,597,1043422,633656032,00,0.00,N,5,-10, -20240610,615,609,690,598,5151961,3258704951,00,0.00,N,2,6, -20240603,609,602,611,591,1285111,769261642,00,0.00,N,2,7, -20240527,602,605,613,597,982769,591972678,00,0.00,N,5,-3, -20240520,605,612,626,600,1279501,785405182,00,0.00,N,5,-9, -20240513,614,632,638,586,1799114,1102232927,00,0.00,N,5,-18, -20240507,632,632,632,632,0,0,00,0.00,N,3,0, -20240429,632,632,632,632,0,0,00,0.00,N,3,0, -20240422,632,610,642,610,1591979,1000051633,00,0.00,N,2,19, -20240415,613,622,626,604,1177379,724009896,00,0.00,N,5,-10, -20240408,623,623,631,621,761407,475354953,00,0.00,N,2,1, -20240401,622,625,632,619,1149870,719322944,00,0.00,N,5,-3, -20240325,625,629,631,614,1367603,853779828,00,0.00,N,5,-3, -20240318,628,654,654,625,1999640,1268058407,00,0.00,N,5,-27, -20240311,655,599,727,594,14742547,9884406783,00,0.00,N,2,59, -20240304,596,636,642,594,2618855,1601648287,00,0.00,N,5,-39, -20240226,635,647,657,633,1346146,866939094,00,0.00,N,5,-14, -20240219,649,660,669,646,1916632,1261125854,00,0.00,N,5,-11, -20240213,660,652,672,643,1760026,1159617616,00,0.00,N,2,14, -20240205,646,653,659,624,2317685,1489350109,00,0.00,N,5,-8, -20240129,654,678,682,635,6239196,4113906774,00,0.00,N,5,-10, -20240122,664,1015,1018,663,30891515,26074222345,00,0.00,N,5,-326, -20240115,990,1020,1062,882,24335086,23454040896,00,0.00,N,5,-18, -20240108,1008,763,1327,763,106437965,122180919422,00,0.00,N,2,249, -20240102,759,747,768,729,2193864,1650508088,00,0.00,N,2,12, -20231226,747,731,750,712,1828746,1328400091,00,0.00,N,2,17, -20231218,730,673,901,673,41979166,34244767608,00,0.00,N,2,55, -20231211,675,693,697,629,1496937,1009456178,00,0.00,N,5,-18, -20231204,693,680,759,671,8011391,5773659461,00,0.00,N,2,11, -20231127,682,672,684,655,1072500,715879260,00,0.00,N,2,10, -20231120,672,655,692,643,1064712,713343964,00,0.00,N,2,17, -20231113,655,622,673,612,2206785,1421520679,00,0.00,N,2,38, -20231106,617,627,643,609,1201638,750089199,00,0.00,N,5,-10, -20231030,627,599,641,599,1237421,764118224,00,0.00,N,2,21, -20231023,606,617,653,595,2070757,1273806875,00,0.00,N,5,-17, -20231016,623,690,690,620,3336559,2156641004,00,0.00,N,5,-67, -20231010,690,766,766,690,6216424,4485721134,00,0.00,N,5,-65, -20231004,755,634,903,605,52176427,41620988942,00,0.00,N,2,121, -20230925,634,646,657,629,418941,269312328,00,0.00,N,5,-12, -20230918,646,676,711,643,1945312,1317528948,00,0.00,N,5,-23, -20230911,669,663,700,646,3217694,2154051326,00,0.00,N,2,8, -20230904,661,574,750,574,19367882,13445207168,00,0.00,N,2,87, -20230828,574,574,574,574,0,0,00,0.00,N,3,0, -20230821,574,574,574,574,0,0,00,0.00,N,3,0, -20230814,574,573,576,549,1573580,887063270,00,0.00,N,5,-2, -20230807,576,535,582,525,1957266,1091067443,00,0.00,N,2,47, -20230731,529,521,532,498,1650978,856031056,00,0.00,N,2,8, -20230724,521,556,556,503,1898687,1005930486,00,0.00,N,5,-33, -20230717,554,573,574,551,1903262,1073013052,00,0.00,N,5,-19, -20230710,573,595,655,570,5340757,3217879497,00,0.00,N,5,-11, -20230703,584,575,623,563,7157984,4197539878,00,0.00,N,2,12, -20230626,572,573,579,561,1586695,903676577,00,0.00,N,5,-2, -20230619,574,582,585,569,1375882,793466143,00,0.00,N,5,-10, -20230612,584,587,618,579,1895913,1124249799,00,0.00,N,5,-8, -20230605,592,585,600,582,891921,528177295,00,0.00,N,2,7, -20230530,585,581,608,579,1651499,972968205,00,0.00,N,2,4, -20230522,581,583,587,578,1021738,594731364,00,0.00,N,5,-2, -20230515,583,575,618,567,2943113,1744634783,00,0.00,N,2,8, -20230508,575,576,587,573,1127617,651981395,00,0.00,N,3,0, -20230502,575,579,586,568,653052,376322917,00,0.00,N,5,-4, -20230424,579,610,610,570,1243132,732591819,00,0.00,N,5,-30, +20250331,448,392,495,392,10096740,4591700469,00,0.00,N,2,56, +20250324,392,392,392,392,0,0,00,0.00,N,3,0, +20250317,392,392,392,392,0,0,00,0.00,N,3,0, +20250310,392,397,400,391,907789,358791611,00,0.00,N,5,-5, +20250304,397,381,402,381,567764,224255002,00,0.00,N,2,15, +20250224,382,395,401,381,641843,251068444,00,0.00,N,5,-14, +20250217,396,391,403,390,815837,322285115,00,0.00,N,2,6, +20250210,390,385,399,378,1413658,551821602,00,0.00,N,2,6, +20250203,384,381,385,375,837178,318411378,00,0.00,N,2,3, +20250131,381,382,384,380,58090,22211229,00,0.00,N,5,-1, +20250120,382,384,387,380,652548,249774810,00,0.00,N,5,-2, +20250113,384,381,388,379,772801,295864343,00,0.00,N,3,0, +20250106,384,389,392,380,1564130,603657556,00,0.00,N,5,-2, +20241230,386,368,409,364,3129101,1212540159,00,0.00,N,2,19, +20241223,367,373,468,358,17318204,7120049260,00,0.00,N,2,1, +20241216,366,379,380,366,855288,319803402,00,0.00,N,5,-11, +20241209,377,392,393,346,1844876,693542180,00,0.00,N,5,-9, +20241202,386,407,417,373,787086,310265821,00,0.00,N,5,-20, +20241125,406,399,419,396,483230,196490781,00,0.00,N,2,7, +20241118,399,397,420,395,723983,291723610,00,0.00,N,5,-12, +20241111,411,450,452,405,721120,307101525,00,0.00,N,5,-38, +20241104,449,457,460,442,609419,274258002,00,0.00,N,5,-6, +20241028,455,451,462,450,312276,142495941,00,0.00,N,2,4, +20241021,451,471,479,450,710381,327829918,00,0.00,N,5,-22, +20241014,473,475,483,471,536557,254328500,00,0.00,N,5,-4, +20241007,477,478,491,471,210485,100590822,00,0.00,N,5,-1, +20240930,478,490,490,475,139570,66980179,00,0.00,N,5,-12, +20240923,490,474,500,474,613494,298431745,00,0.00,N,2,12, +20240919,478,474,521,466,704224,344872328,00,0.00,N,2,6, +20240909,472,476,483,465,404908,190866067,00,0.00,N,5,-4, +20240902,476,491,514,472,748009,365651363,00,0.00,N,5,-9, +20240826,485,492,492,470,472219,227815856,00,0.00,N,5,-7, +20240819,492,502,506,488,453084,225593258,00,0.00,N,5,-10, +20240812,502,492,507,488,685609,340867496,00,0.00,N,2,3, +20240805,499,501,503,458,1230754,592571556,00,0.00,N,5,-8, +20240729,507,520,546,491,1252342,638574204,00,0.00,N,5,-8, +20240722,515,533,537,488,1021092,531927211,00,0.00,N,5,-19, +20240715,534,538,538,526,840508,447143878,00,0.00,N,5,-4, +20240708,538,539,562,532,896144,484273408,00,0.00,N,2,2, +20240701,536,546,554,530,1433830,774262593,00,0.00,N,5,-10, +20240624,546,558,562,542,1369453,752995937,00,0.00,N,5,-12, +20240617,558,567,576,550,1131258,633656032,00,0.00,N,5,-9, +20240610,567,561,636,551,5585670,3258704951,00,0.00,N,2,6, +20240603,561,555,563,545,1393294,769261642,00,0.00,N,2,6, +20240527,555,558,565,550,1065499,591972678,00,0.00,N,5,-3, +20240520,558,564,577,553,1387212,785405182,00,0.00,N,5,-8, +20240513,566,582,588,540,1950569,1102232927,00,0.00,N,5,-16, +20240507,582,582,582,582,0,0,00,0.00,N,3,0, +20240429,582,582,582,582,0,0,00,0.00,N,3,0, +20240422,582,562,592,562,1725998,1000051633,00,0.00,N,2,17, +20240415,565,573,577,557,1276497,724009896,00,0.00,N,5,-9, +20240408,574,574,582,572,825504,475354953,00,0.00,N,2,1, +20240401,573,576,582,571,1246671,719322944,00,0.00,N,5,-3, +20240325,576,580,582,566,1482735,853779828,00,0.00,N,5,-3, +20240318,579,603,603,576,2167978,1268058407,00,0.00,N,5,-25, +20240311,604,552,670,548,15983628,9884406783,00,0.00,N,2,54, +20240304,550,587,592,548,2839319,1601648287,00,0.00,N,5,-36, +20240226,586,597,606,584,1459470,866939094,00,0.00,N,5,-13, +20240219,599,609,617,596,2077980,1261125854,00,0.00,N,5,-10, +20240213,609,602,620,593,1908192,1159617616,00,0.00,N,2,13, +20240205,596,603,608,575,2512797,1489350109,00,0.00,N,5,-7, +20240129,603,625,629,586,6764434,4113906774,00,0.00,N,5,-10, +20240122,613,936,939,612,33492076,26074222345,00,0.00,N,5,-300, +20240115,913,941,980,814,26383702,23454040896,00,0.00,N,5,-17, +20240108,930,704,1224,704,115398300,122180919422,00,0.00,N,2,230, +20240102,700,689,709,672,2378551,1650508088,00,0.00,N,2,11, +20231226,689,674,692,656,1982697,1328400091,00,0.00,N,2,16, +20231218,673,621,831,621,45513127,34244767608,00,0.00,N,2,50, +20231211,623,639,643,580,1622954,1009456178,00,0.00,N,5,-16, +20231204,639,627,700,619,8685820,5773659461,00,0.00,N,2,10, +20231127,629,620,631,604,1162787,715879260,00,0.00,N,2,9, +20231120,620,604,638,593,1154345,713343964,00,0.00,N,2,16, +20231113,604,573,621,564,2392561,1421520679,00,0.00,N,2,35, +20231106,569,578,593,561,1302796,750089199,00,0.00,N,5,-9, +20231030,578,552,592,552,1341590,764118224,00,0.00,N,2,19, +20231023,559,569,603,549,2245081,1273806875,00,0.00,N,5,-15, +20231016,574,636,636,571,3617443,2156641004,00,0.00,N,5,-62, +20231010,636,707,707,636,6739745,4485721134,00,0.00,N,5,-61, +20231004,697,585,833,558,56568830,41620988942,00,0.00,N,2,112, +20230925,585,596,606,580,454208,269312328,00,0.00,N,5,-11, +20230918,596,624,656,593,2109077,1317528948,00,0.00,N,5,-21, +20230911,617,612,645,596,3488573,2154051326,00,0.00,N,2,7, +20230904,610,529,692,529,20998341,13445207168,00,0.00,N,2,81, +20230828,529,529,529,529,0,0,00,0.00,N,3,0, +20230821,529,529,529,529,0,0,00,0.00,N,3,0, +20230814,529,529,531,506,1706049,887063270,00,0.00,N,5,-2, +20230807,531,493,537,484,2122037,1091067443,00,0.00,N,2,43, +20230731,488,481,491,460,1789965,856031056,00,0.00,N,2,7, +20230724,481,513,513,464,2058526,1005930486,00,0.00,N,5,-30, +20230717,511,529,529,508,2063487,1073013052,00,0.00,N,5,-18, +20230710,529,549,604,526,5790361,3217879497,00,0.00,N,5,-9, +20230703,538,530,575,519,7760569,4197539878,00,0.00,N,2,10, +20230626,528,529,534,517,1720270,903676577,00,0.00,N,5,-1, +20230619,529,537,539,525,1491708,793466143,00,0.00,N,5,-9, +20230612,538,542,570,534,2055518,1124249799,00,0.00,N,5,-8, +20230605,546,539,553,537,967006,528177295,00,0.00,N,2,7, +20230530,539,536,560,534,1790528,972968205,00,0.00,N,2,3, +20230522,536,537,541,533,1107752,594731364,00,0.00,N,5,-1, +20230515,537,530,570,523,3190876,1744634783,00,0.00,N,2,7, +20230508,530,531,542,529,1222544,651981395,00,0.00,N,3,0, +20230502,530,534,540,524,708027,376322917,00,0.00,N,5,-4, +20230424,534,562,563,526,1347785,732591819,00,0.00,N,5,-27, 20230417,609,628,638,602,1686982,1046009503,00,0.00,N,5,-20, 20230410,629,617,634,601,1616705,995994348,00,0.00,N,2,2, 20230403,627,638,644,618,1432665,906882834,00,0.00,N,5,-16, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index 66c9ea35788c..6f86f3103592 100644 --- a/036640/week/candle-week-42.csv +++ b/036640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4930,4990,4990,4805,219695,1076263522,00,0.00,N,5,-60, +20250324,4990,4930,5030,4855,243440,1199855692,00,0.00,N,2,95, 20250317,4895,4950,4990,4840,164451,807410742,00,0.00,N,5,-55, 20250310,4950,4980,5010,4870,106220,525752875,00,0.00,N,5,-40, 20250304,4990,4855,5030,4855,105487,522669883,00,0.00,N,2,95, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index 0c56a53f4b06..16556f1558c2 100644 --- a/036670/week/candle-week-42.csv +++ b/036670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6200,6150,6200,6020,32042,196272000,00,0.00,N,2,50, +20250324,6150,6430,6430,6100,68398,425607250,00,0.00,N,5,-260, 20250317,6410,6400,6480,6300,44390,283624560,00,0.00,N,2,40, 20250310,6370,6300,6420,6220,52426,331431570,00,0.00,N,2,80, 20250304,6290,6250,6340,6140,40731,254837410,00,0.00,N,3,0, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index 331217c4eaad..9212bfc7639d 100644 --- a/036690/week/candle-week-42.csv +++ b/036690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2885,2885,2885,2885,0,0,00,0.00,N,3,0, +20250324,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250317,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250310,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250304,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index b380f20b6152..37bddc7d35b7 100644 --- a/036710/week/candle-week-42.csv +++ b/036710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1429,1470,1484,1340,323575,454678960,00,0.00,N,5,-46, +20250324,1475,1561,1561,1439,267496,398608056,00,0.00,N,5,-86, 20250317,1561,1570,1589,1474,484207,751897938,00,0.00,N,2,33, 20250310,1528,1457,1549,1383,243810,356076979,00,0.00,N,2,71, 20250304,1457,1504,1542,1442,241308,356700462,00,0.00,N,5,-68, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index f5a7d0ad51df..2d5b47d69e05 100644 --- a/036800/week/candle-week-42.csv +++ b/036800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17520,17520,17840,17070,20262,353401630,00,0.00,N,5,-390, +20250324,17910,17810,17940,17430,20928,372990550,00,0.00,N,2,100, 20250317,17810,17560,17890,17470,19060,337252365,00,0.00,N,2,270, 20250310,17540,17190,17550,16800,37582,644175690,00,0.00,N,2,350, 20250304,17190,17380,17450,17050,17079,294734335,00,0.00,N,5,-190, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index 9ae5abf44286..b2dad4cdce7e 100644 --- a/036810/week/candle-week-42.csv +++ b/036810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18070,19500,19800,17580,536550,10078502745,00,0.00,N,5,-1920, +20250324,19990,21750,21950,19850,488383,10106396890,00,0.00,N,5,-1710, 20250317,21700,22000,22900,21550,948434,21157371025,00,0.00,N,2,300, 20250310,21400,19930,21950,18790,862820,17811068135,00,0.00,N,2,1200, 20250304,20200,21200,22500,19760,812250,17064438070,00,0.00,N,5,-1300, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index c6cbfced970a..193874c6150a 100644 --- a/036830/week/candle-week-42.csv +++ b/036830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28000,28800,29700,26700,327812,9159919975,00,0.00,N,5,-1700, +20250324,29700,32400,32450,29650,174128,5392549725,00,0.00,N,5,-2900, 20250317,32600,32150,33350,31450,256761,8309953425,00,0.00,N,2,850, 20250310,31750,31250,32100,30000,240931,7500969325,00,0.00,N,2,450, 20250304,31300,32000,32350,30550,317839,9986430550,00,0.00,N,5,-1400, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index 55281e7fdcf2..e81ecf634672 100644 --- a/036890/week/candle-week-42.csv +++ b/036890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8650,9100,9150,8450,508084,4483978290,00,0.00,N,5,-510, +20250324,9160,9760,9870,9100,626551,5948422585,00,0.00,N,5,-590, 20250317,9750,10030,10450,9630,941632,9442482450,00,0.00,N,5,-230, 20250310,9980,10720,10780,9780,1749954,17832661025,00,0.00,N,5,-640, 20250304,10620,9480,10800,9080,1987934,20362230490,00,0.00,N,2,620, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index 161d0f587653..205f0bbd600a 100644 --- a/036930/week/candle-week-42.csv +++ b/036930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,36200,37400,39500,34950,2358682,89168446575,00,0.00,N,5,-2550, +20250324,38750,41950,42700,38150,3074440,125115446875,00,0.00,N,5,-3600, 20250317,42350,34550,43400,34200,12570052,501745318500,00,0.00,N,2,8500, 20250310,33850,31600,34350,31050,2070310,68360313450,00,0.00,N,2,2000, 20250304,31850,32350,34600,31300,2020799,66138233175,00,0.00,N,5,-1400, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index 6307358d1061..3215d5c1cf70 100644 --- a/037030/week/candle-week-42.csv +++ b/037030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2130,2180,2180,2055,445773,941348276,00,0.00,N,5,-55, +20250324,2185,2350,2365,2185,282690,644436501,00,0.00,N,5,-165, 20250317,2350,2445,2470,2320,364892,873872933,00,0.00,N,5,-90, 20250310,2440,2470,2655,2400,918213,2315968343,00,0.00,N,5,-35, 20250304,2475,2510,2525,2400,241726,596228185,00,0.00,N,5,-35, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index 1e942a526092..134053bb1e11 100644 --- a/037070/week/candle-week-42.csv +++ b/037070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5790,5510,5870,5510,189242,1086999610,00,0.00,N,2,10, +20250324,5780,5600,5990,5600,306885,1772528195,00,0.00,N,2,100, 20250317,5680,5520,5950,5400,317357,1782193490,00,0.00,N,2,120, 20250310,5560,5410,5630,5350,192963,1063461790,00,0.00,N,2,150, 20250304,5410,5230,5450,5130,89755,478734645,00,0.00,N,2,180, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index c67e4b43c73f..d2f2956d4149 100644 --- a/037230/week/candle-week-42.csv +++ b/037230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1576,1537,1608,1537,51046,79810861,00,0.00,N,5,-32, +20250324,1608,1656,1657,1567,61364,99687305,00,0.00,N,5,-48, 20250317,1656,1677,1685,1639,53427,88502534,00,0.00,N,5,-20, 20250310,1676,1664,1685,1639,37546,62418805,00,0.00,N,5,-4, 20250304,1680,1698,1698,1672,20836,35090420,00,0.00,N,5,-18, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index 5faba14218aa..4455b7814648 100644 --- a/037270/week/candle-week-42.csv +++ b/037270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5220,5070,5320,4875,5246598,26789468588,00,0.00,N,2,100, +20250324,5120,5060,5660,5040,23356695,126586158130,00,0.00,N,2,170, 20250317,4950,5070,5370,4805,6831527,34995684417,00,0.00,N,5,-190, 20250310,5140,5380,5380,4905,6553567,33670909604,00,0.00,N,5,-200, 20250304,5340,5700,5870,5100,20721821,113099034710,00,0.00,N,5,-430, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index f521aade3ed0..d82242567c7e 100644 --- a/037330/week/candle-week-42.csv +++ b/037330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1248,1318,1446,1236,663677,883714891,00,0.00,N,5,-44, +20250324,1292,1334,1350,1235,245687,315992177,00,0.00,N,5,-39, 20250317,1331,1356,1360,1310,135211,179933295,00,0.00,N,5,-22, 20250310,1353,1351,1410,1330,45654,61729968,00,0.00,N,2,2, 20250304,1351,1374,1390,1338,39647,54025558,00,0.00,N,5,-19, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index fc4447ed8ff0..b8ab630effe7 100644 --- a/037350/week/candle-week-42.csv +++ b/037350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3985,4005,4005,3855,239950,938531440,00,0.00,N,5,-20, +20250324,4005,4110,4115,3985,210760,852050262,00,0.00,N,5,-105, 20250317,4110,4060,4165,4050,141997,583233430,00,0.00,N,2,50, 20250310,4060,4200,4200,4005,329635,1336243166,00,0.00,N,5,-125, 20250304,4185,4100,4205,4035,199586,821196736,00,0.00,N,2,85, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index 5a38c8cd9c3c..ef985f0dc3fd 100644 --- a/037370/week/candle-week-42.csv +++ b/037370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6150,6010,6150,5760,97183,577030055,00,0.00,N,2,30, +20250324,6120,6120,6380,5980,210474,1308454400,00,0.00,N,5,-40, 20250317,6160,6280,6280,6010,100534,612497730,00,0.00,N,2,10, 20250310,6150,5920,6340,5850,137869,846951460,00,0.00,N,2,160, 20250304,5990,5820,6290,5740,79559,478970730,00,0.00,N,2,170, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index 22027a39f44a..4514293e212c 100644 --- a/037400/week/candle-week-42.csv +++ b/037400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1026,1034,1064,999,372306,378255933,00,0.00,N,5,-8, +20250324,1034,1076,1086,1029,255762,269852580,00,0.00,N,5,-41, 20250317,1075,1097,1102,1068,157631,171117741,00,0.00,N,5,-22, 20250310,1097,1110,1140,1090,212836,235331527,00,0.00,N,5,-24, 20250304,1121,1139,1143,1111,262368,295784983,00,0.00,N,5,-18, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index 39777cdb2062..f85ba83603f0 100644 --- a/037440/week/candle-week-42.csv +++ b/037440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4950,4935,5030,4770,433159,2116627002,00,0.00,N,5,-5, +20250324,4955,5010,5210,4935,380365,1922783420,00,0.00,N,5,-95, 20250317,5050,5360,5450,4985,523563,2725524040,00,0.00,N,5,-270, 20250310,5320,5520,5570,5260,413379,2231893225,00,0.00,N,5,-180, 20250304,5500,5300,5670,4800,413344,2246741850,00,0.00,N,2,60, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index cf089dca5306..66fcae2ce5ab 100644 --- a/037460/week/candle-week-42.csv +++ b/037460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9430,9080,9500,8970,231267,2143413275,00,0.00,N,2,260, +20250324,9170,9320,9740,9170,236816,2239355995,00,0.00,N,5,-110, 20250317,9280,9530,9630,9180,353585,3309343130,00,0.00,N,5,-180, 20250310,9460,9670,9920,9120,561760,5300157955,00,0.00,N,5,-380, 20250304,9840,10440,10950,9820,1494088,15425468235,00,0.00,N,5,-220, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index 984c9ff73584..c573e728c997 100644 --- a/037560/week/candle-week-42.csv +++ b/037560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2300,2335,2390,2220,397700,903770676,00,0.00,N,5,-50, +20250324,2350,2350,2405,2350,480506,1142085980,00,0.00,N,5,-5, 20250317,2355,2370,2400,2340,318541,754654852,00,0.00,N,5,-15, 20250310,2370,2385,2455,2335,329717,782121248,00,0.00,N,5,-40, 20250304,2410,2400,2430,2340,402057,960522425,00,0.00,N,2,10, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index 9aec98813097..2ddf2c97c02a 100644 --- a/037710/week/candle-week-42.csv +++ b/037710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26600,27750,27750,26100,138605,3723988400,00,0.00,N,5,-1150, +20250324,27750,29600,30275,27600,312280,9141686550,00,0.00,N,5,-1800, 20250317,29550,29450,29750,29250,272549,8049419875,00,0.00,N,2,250, 20250310,29300,30350,30350,29300,199245,5934613400,00,0.00,N,5,-1000, 20250304,30300,29950,30500,29800,65873,1987298075,00,0.00,N,2,400, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index 06bef5264f20..13b19ac034fe 100644 --- a/037760/week/candle-week-42.csv +++ b/037760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1500,1491,1512,1461,83993,124639219,00,0.00,N,2,8, +20250324,1492,1433,1500,1413,53050,77317749,00,0.00,N,2,29, 20250317,1463,1423,1499,1400,44408,63845294,00,0.00,N,2,40, 20250310,1423,1380,1500,1370,34909,48991438,00,0.00,N,2,43, 20250304,1380,1401,1435,1355,9152,12794504,00,0.00,N,5,-21, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index 8963c124ad44..300551a68dac 100644 --- a/037950/week/candle-week-42.csv +++ b/037950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1084,1104,1309,1064,121499965,145161154060,00,0.00,N,2,10, +20250324,1074,1005,1155,986,25241064,27362059495,00,0.00,N,2,65, 20250317,1009,1033,1062,1006,1840610,1894746425,00,0.00,N,5,-15, 20250310,1024,1042,1092,997,2582460,2661550187,00,0.00,N,5,-18, 20250304,1042,1044,1072,1011,1212150,1265804022,00,0.00,N,5,-6, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index 7f606a83b118..47d79c510649 100644 --- a/038010/week/candle-week-42.csv +++ b/038010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6000,5800,6150,5710,84746,506852700,00,0.00,N,2,20, +20250324,5980,6150,6230,5880,78432,474001475,00,0.00,N,5,-180, 20250317,6160,6330,6460,6060,99665,626164785,00,0.00,N,5,-140, 20250310,6300,6630,6670,6240,91563,586154625,00,0.00,N,5,-330, 20250304,6630,6100,6710,5940,181466,1169540585,00,0.00,N,2,530, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index ac117323e5fa..2b3bd4f12192 100644 --- a/038060/week/candle-week-42.csv +++ b/038060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,858,940,940,837,413391,361828769,00,0.00,N,5,-84, +20250324,942,888,959,888,363590,334976979,00,0.00,N,2,50, 20250317,892,917,920,885,282444,253987548,00,0.00,N,5,-22, 20250310,914,953,960,913,502529,468959851,00,0.00,N,5,-41, 20250304,955,977,977,945,121638,116267913,00,0.00,N,5,-22, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index 8b24095d0c07..b03bcca0606f 100644 --- a/038070/week/candle-week-42.csv +++ b/038070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6950,6460,7420,6300,942034,6641671895,00,0.00,N,2,370, +20250324,6580,6730,7450,6490,468044,3280927025,00,0.00,N,5,-150, 20250317,6730,7050,7220,6710,200331,1406321050,00,0.00,N,5,-310, 20250310,7040,6820,7120,6660,142886,986863270,00,0.00,N,2,80, 20250304,6960,6860,7200,6810,149583,1045422010,00,0.00,N,2,10, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index 14d327d86145..6197eea6aaf5 100644 --- a/038110/week/candle-week-42.csv +++ b/038110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2560,2380,2652,2350,1404235,3514995215,00,0.00,N,2,105, +20250324,2455,2475,2930,2450,3917713,10724201873,00,0.00,N,5,-20, 20250317,2475,2525,2585,2420,730498,1828925813,00,0.00,N,5,-40, 20250310,2515,2650,2665,2500,713190,1818641497,00,0.00,N,5,-150, 20250304,2665,2600,2780,2550,540094,1438617146,00,0.00,N,2,65, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index 6310bcf93b20..28f2c8a60cc5 100644 --- a/038290/week/candle-week-42.csv +++ b/038290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15670,16350,16900,15200,150397,2374569280,00,0.00,N,5,-630, +20250324,16300,17500,18000,16040,210337,3643698215,00,0.00,N,5,-1100, 20250317,17400,15680,17410,15670,267969,4473553585,00,0.00,N,2,1680, 20250310,15720,15080,15790,14930,93731,1440850095,00,0.00,N,2,700, 20250304,15020,15290,15680,15000,80418,1222875725,00,0.00,N,5,-310, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index 4bd403d0b958..159fbe4ac7a9 100644 --- a/038390/week/candle-week-42.csv +++ b/038390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9590,9430,9700,9190,161921,1520351490,00,0.00,N,2,160, +20250324,9430,10100,10100,9380,177458,1711185200,00,0.00,N,5,-590, 20250317,10020,9970,10190,9720,244331,2441286355,00,0.00,N,2,130, 20250310,9890,13430,13600,9830,1488630,16629850745,00,0.00,N,5,-3720, 20250304,13610,13890,14340,13550,640023,8906290315,00,0.00,N,5,-300, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index c0d7c9560fa0..d6fb068d662f 100644 --- a/038460/week/candle-week-42.csv +++ b/038460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2960,3015,3060,2840,536368,1570978026,00,0.00,N,5,-70, +20250324,3030,3000,3150,2975,267885,818335900,00,0.00,N,5,-30, 20250317,3060,3090,3125,2970,313871,948916795,00,0.00,N,5,-25, 20250310,3085,2840,3300,2795,987819,3056944162,00,0.00,N,2,245, 20250304,2840,2880,2980,2820,210176,607924499,00,0.00,N,5,-60, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index 83b3c0124c9d..e32146960712 100644 --- a/038500/week/candle-week-42.csv +++ b/038500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3030,3010,3045,2955,529172,1583339106,00,0.00,N,2,20, +20250324,3010,3070,3150,2995,562633,1711504067,00,0.00,N,5,-75, 20250317,3085,3125,3150,3045,555409,1721503351,00,0.00,N,5,-50, 20250310,3135,3185,3185,3055,528602,1650307891,00,0.00,N,3,0, 20250304,3135,3090,3190,3035,504639,1566250122,00,0.00,N,2,25, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index 8168756bc298..5ce8939fca23 100644 --- a/038530/week/candle-week-42.csv +++ b/038530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,236,225,240,222,2049346,473881165,00,0.00,N,2,11, +20250324,225,235,240,225,3025562,702167155,00,0.00,N,5,-10, 20250317,235,237,242,233,2400419,565843163,00,0.00,N,3,0, 20250310,235,235,267,220,18811593,4631868586,00,0.00,N,5,-1, 20250304,236,245,246,233,2655478,629993229,00,0.00,N,5,-9, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index 4cb48b8ced69..5a9a51b24dfb 100644 --- a/038540/week/candle-week-42.csv +++ b/038540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1656,1741,1840,1619,539397,919545971,00,0.00,N,5,-109, +20250324,1765,1682,1934,1606,1223111,2200004174,00,0.00,N,2,83, 20250317,1682,1555,1714,1495,1716334,2767325238,00,0.00,N,2,116, 20250310,1566,1451,1700,1401,2662355,4163451359,00,0.00,N,2,115, 20250304,1451,1397,1590,1352,1173693,1700108140,00,0.00,N,2,54, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index a49cc0f0c90b..c409f701dc26 100644 --- a/038620/week/candle-week-42.csv +++ b/038620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,941,700,993,697,15236979,13191678053,00,0.00,N,2,208, +20250324,733,682,797,669,2704306,1996662476,00,0.00,N,2,38, 20250317,695,750,780,678,1356711,985023925,00,0.00,N,5,-55, 20250310,750,731,760,684,1210745,870108826,00,0.00,N,2,10, 20250304,740,802,815,728,1641690,1265837148,00,0.00,N,5,-48, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index 5c625e204dc6..c6fa17b1dca2 100644 --- a/038680/week/candle-week-42.csv +++ b/038680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3945,3665,3965,3610,229908,875516988,00,0.00,N,2,95, +20250324,3850,4080,4135,3805,200673,797890641,00,0.00,N,5,-230, 20250317,4080,4155,4230,4065,190722,787050383,00,0.00,N,5,-80, 20250310,4160,4075,4220,4005,222995,918010625,00,0.00,N,2,105, 20250304,4055,4085,4480,4035,297143,1249930750,00,0.00,N,5,-145, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index 5319da98751e..56d7464591b4 100644 --- a/038870/week/candle-week-42.csv +++ b/038870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3395,3360,3470,3205,187649,626892640,00,0.00,N,2,15, +20250324,3380,3510,3675,3350,362014,1271650015,00,0.00,N,5,-120, 20250317,3500,3710,3850,3435,268526,971724528,00,0.00,N,5,-195, 20250310,3695,3745,3815,3595,229845,843322258,00,0.00,N,5,-45, 20250304,3740,3790,4025,3705,364825,1381764863,00,0.00,N,5,-50, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index 935e2e5401f6..f8b1d16fc8d6 100644 --- a/038880/week/candle-week-42.csv +++ b/038880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,208,227,231,202,5288818,1146679901,00,0.00,N,5,-23, +20250324,231,249,250,231,3407936,817993724,00,0.00,N,5,-18, 20250317,249,259,260,247,4915093,1236050052,00,0.00,N,5,-6, 20250310,255,255,269,246,8208263,2138648258,00,0.00,N,2,1, 20250304,254,249,277,237,17121673,4455765337,00,0.00,N,2,5, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index dfccaf62905c..088955821d28 100644 --- a/038950/week/candle-week-42.csv +++ b/038950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3405,3285,3545,3240,53080,177321716,00,0.00,N,2,120, +20250324,3285,3290,3455,3255,43221,143749730,00,0.00,N,5,-5, 20250317,3290,3240,3450,3155,30613,100632329,00,0.00,N,2,125, 20250310,3165,3190,3290,3100,18054,57178375,00,0.00,N,5,-10, 20250304,3175,3185,3250,3145,13469,42625155,00,0.00,N,5,-10, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index 55d3b7bddf60..cde550a7e810 100644 --- a/039010/week/candle-week-42.csv +++ b/039010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6500,6340,6500,6120,116124,736803515,00,0.00,N,2,150, +20250324,6350,6410,6500,6070,196892,1237473950,00,0.00,N,5,-60, 20250317,6410,6380,6450,6270,110388,703890825,00,0.00,N,2,30, 20250310,6380,6240,6830,6120,323498,2069402655,00,0.00,N,2,140, 20250304,6240,6180,6480,6160,84451,530830710,00,0.00,N,2,10, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index 3e624b30e37d..46cddeb8a2ff 100644 --- a/039020/week/candle-week-42.csv +++ b/039020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3830,3300,3870,2990,1007436,3491287530,00,0.00,N,2,475, +20250324,3355,3255,3775,3220,937228,3353683638,00,0.00,N,2,110, 20250317,3245,3515,3690,3225,298868,1032592809,00,0.00,N,5,-270, 20250310,3515,3690,3690,3425,308274,1083116960,00,0.00,N,5,-110, 20250304,3625,3650,3795,3445,349745,1252931473,00,0.00,N,5,-60, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index 884822d4c3af..686e624d2b11 100644 --- a/039030/week/candle-week-42.csv +++ b/039030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,125100,136000,139100,121300,399520,52927959150,00,0.00,N,5,-15900, +20250324,141000,152300,154500,140000,406975,60470488800,00,0.00,N,5,-12700, 20250317,153700,138500,156900,138000,914969,134776884450,00,0.00,N,2,18300, 20250310,135400,124000,139100,117700,578244,75795909500,00,0.00,N,2,9900, 20250304,125500,126200,132500,122500,354413,45047098950,00,0.00,N,5,-4100, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index 131353449963..9cf019d48b9f 100644 --- a/039130/week/candle-week-42.csv +++ b/039130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,53200,53100,54500,51400,187131,9907719350,00,0.00,N,5,-1000, +20250324,54200,54600,54900,53200,111781,6063304400,00,0.00,N,2,200, 20250317,54000,56000,56500,53600,252588,13757526700,00,0.00,N,5,-2000, 20250310,56000,55300,57200,54700,424160,23859115800,00,0.00,N,2,700, 20250304,55300,56400,57100,53400,337651,18564458500,00,0.00,N,5,-1800, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index 4d8a3ced7283..8e019fca1d97 100644 --- a/039200/week/candle-week-42.csv +++ b/039200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29500,28500,31550,28000,998769,29647814075,00,0.00,N,2,400, +20250324,29100,30000,32900,28650,1385978,42794122275,00,0.00,N,5,-700, 20250317,29800,31700,33050,29400,1297901,40602732250,00,0.00,N,5,-1900, 20250310,31700,31400,33400,29900,2118038,67798049675,00,0.00,N,5,-150, 20250304,31850,29000,32600,28550,2575138,79553854725,00,0.00,N,2,2600, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index 1df2530f7751..ff8785349877 100644 --- a/039240/week/candle-week-42.csv +++ b/039240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6240,4550,6240,4305,21160539,109152235117,00,0.00,N,2,1595, +20250324,4645,4465,4940,4420,2772240,13043301599,00,0.00,N,2,135, 20250317,4510,4755,5200,4480,3235517,15747369414,00,0.00,N,5,-245, 20250310,4755,4465,4820,4355,1669937,7700667521,00,0.00,N,2,165, 20250304,4590,4860,4867,4415,3765252,17525355343,00,0.00,N,5,-325, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index 38db0f81c7ab..e936d7f238eb 100644 --- a/039290/week/candle-week-42.csv +++ b/039290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6240,5700,6400,5700,112589,678341715,00,0.00,N,2,290, +20250324,5950,6230,6360,5830,87480,532632345,00,0.00,N,5,-270, 20250317,6220,6520,6710,6150,67199,429791295,00,0.00,N,5,-300, 20250310,6520,6340,6580,6170,83129,531550225,00,0.00,N,2,140, 20250304,6380,6590,6730,6320,124582,814279680,00,0.00,N,5,-220, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index 303a468a4a9d..f3aac1c26bc0 100644 --- a/039310/week/candle-week-42.csv +++ b/039310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1613,1574,1635,1525,117792,182775214,00,0.00,N,2,38, +20250324,1575,1510,1722,1500,143527,228792240,00,0.00,N,2,54, 20250317,1521,1566,1585,1506,95720,146303566,00,0.00,N,5,-45, 20250310,1566,1586,1610,1522,51961,80966906,00,0.00,N,5,-20, 20250304,1586,1710,1710,1533,163572,259267625,00,0.00,N,5,-124, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index 566c3c51fb3d..7f52d5166218 100644 --- a/039340/week/candle-week-42.csv +++ b/039340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6060,6040,6080,5930,93869,562510360,00,0.00,N,2,20, +20250324,6040,5980,6180,5930,116918,699562880,00,0.00,N,2,60, 20250317,5980,6010,6050,5920,120167,719407270,00,0.00,N,5,-20, 20250310,6000,5990,6080,5910,152589,914105025,00,0.00,N,2,10, 20250304,5990,5820,6060,5750,103624,616736845,00,0.00,N,2,170, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index b1e0a73ff4b3..0cf09b8af86c 100644 --- a/039420/week/candle-week-42.csv +++ b/039420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2475,2460,2490,2365,165562,404288568,00,0.00,N,2,15, +20250324,2460,2500,2515,2435,144160,357201782,00,0.00,N,5,-40, 20250317,2500,2540,2545,2485,156232,391765891,00,0.00,N,5,-40, 20250310,2540,2535,2565,2500,102632,258405515,00,0.00,N,5,-35, 20250304,2575,2520,2585,2485,180106,456611265,00,0.00,N,2,55, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index 13921494ef44..08e2f5f2f23c 100644 --- a/039440/week/candle-week-42.csv +++ b/039440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19920,20850,22500,19480,1164406,24308795555,00,0.00,N,5,-1530, +20250324,21450,23250,23450,20950,966943,21552692525,00,0.00,N,5,-1800, 20250317,23250,21700,23950,21100,2256359,51394174500,00,0.00,N,2,2350, 20250310,20900,19130,21250,18180,1059270,20998100975,00,0.00,N,2,1600, 20250304,19300,19550,20350,18620,1010919,19458884000,00,0.00,N,5,-690, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index e0de8c61356b..4cb7b37fa92b 100644 --- a/039490/week/candle-week-42.csv +++ b/039490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,118600,127800,130400,116600,550291,68204559650,00,0.00,N,5,-11100, +20250324,129700,131100,136100,127000,479715,63617833150,00,0.00,N,5,-2700, 20250317,132400,121800,136000,120400,771358,100306362550,00,0.00,N,2,11700, 20250310,120700,116700,122500,114700,424809,51077770050,00,0.00,N,2,4600, 20250304,116100,113500,119700,112100,320561,37048066400,00,0.00,N,2,1900, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index 3c1da8ea3d06..d69a6868dc11 100644 --- a/039560/week/candle-week-42.csv +++ b/039560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2640,2805,2820,2565,410572,1109440525,00,0.00,N,5,-195, +20250324,2835,2920,3010,2830,717659,2100544854,00,0.00,N,5,-50, 20250317,2885,3485,3650,2800,4049231,12001251778,00,0.00,N,5,-600, 20250310,3485,3740,3740,3445,1079890,3847690824,00,0.00,N,5,-215, 20250304,3700,3500,3775,3415,872211,3146032959,00,0.00,N,2,100, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index 32313905900f..a3bc679f9fa8 100644 --- a/039570/week/candle-week-42.csv +++ b/039570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8290,8100,8300,7870,60134,484006215,00,0.00,N,2,190, +20250324,8100,8450,8570,7910,104832,873183670,00,0.00,N,5,-270, 20250317,8370,8640,8750,8320,63896,539821305,00,0.00,N,5,-350, 20250310,8720,8850,8950,8620,55949,492960650,00,0.00,N,5,-80, 20250304,8800,8540,8830,8480,67180,582695240,00,0.00,N,2,190, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index a966504f5075..16507f9e94d1 100644 --- a/039610/week/candle-week-42.csv +++ b/039610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9050,9300,10100,8050,2637194,24824409230,00,0.00,N,5,-490, +20250324,9540,11810,12450,9470,4670946,50453567010,00,0.00,N,5,-2120, 20250317,11660,11000,11850,10580,6758656,77020221110,00,0.00,N,2,660, 20250310,11000,11490,12110,10400,9042204,102203187140,00,0.00,N,5,-610, 20250304,11610,8110,12260,8070,29661620,331485181070,00,0.00,N,2,3310, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index 9e385d2b5f11..e98290a0d9ee 100644 --- a/039740/week/candle-week-42.csv +++ b/039740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2910,2560,3045,2560,196864,563627514,00,0.00,N,2,250, +20250324,2660,2735,2855,2635,93106,256045348,00,0.00,N,5,-90, 20250317,2750,2705,2810,2680,40318,110035439,00,0.00,N,2,50, 20250310,2700,2755,2830,2685,55430,152481861,00,0.00,N,5,-85, 20250304,2785,2755,2810,2670,26233,72193465,00,0.00,N,2,30, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index eed11b1e8d0c..6459743a2132 100644 --- a/039830/week/candle-week-42.csv +++ b/039830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6200,6100,6230,5810,42518,256854765,00,0.00,N,5,-30, +20250324,6230,6900,7030,6200,139891,949153225,00,0.00,N,5,-670, 20250317,6900,6900,7220,6830,203693,1423927240,00,0.00,N,2,80, 20250310,6820,7030,7110,6810,75976,528660090,00,0.00,N,5,-250, 20250304,7070,6890,7170,6780,100299,704794410,00,0.00,N,2,180, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index 0abd25bcfadd..9cafa4663715 100644 --- a/039840/week/candle-week-42.csv +++ b/039840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16890,16610,17470,16510,185520,3167308320,00,0.00,N,5,-310, +20250324,17200,16370,17300,16360,211712,3596371755,00,0.00,N,2,730, 20250317,16470,15670,16510,15580,146694,2347447445,00,0.00,N,2,810, 20250310,15660,15610,16000,15130,138613,2149446560,00,0.00,N,2,180, 20250304,15480,16220,16230,15270,256494,4047497455,00,0.00,N,5,-720, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index 553a5f813fd9..bbd626185307 100644 --- a/039860/week/candle-week-42.csv +++ b/039860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3200,3100,3280,3080,326349,1037225482,00,0.00,N,5,-5, +20250324,3205,3370,3895,3200,3632133,12945588083,00,0.00,N,5,-165, 20250317,3370,3435,3490,3350,325466,1113274618,00,0.00,N,5,-80, 20250310,3450,3320,3520,3320,397035,1361456279,00,0.00,N,2,85, 20250304,3365,3430,3490,3300,517403,1753189113,00,0.00,N,5,-135, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index c87109518485..3d192ddf379d 100644 --- a/039980/week/candle-week-42.csv +++ b/039980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2280,2295,2420,2135,2831438,6418176387,00,0.00,N,5,-70, +20250324,2350,2450,2680,2350,8523251,21557050876,00,0.00,N,5,-100, 20250317,2450,2710,2745,2450,3367859,8861328506,00,0.00,N,5,-240, 20250310,2690,2640,2725,2535,3311381,8741663079,00,0.00,N,5,-5, 20250304,2695,2850,2900,2670,4368905,12168526800,00,0.00,N,5,-240, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index e2cd4fee4f6c..0e66c22dc906 100644 --- a/040160/week/candle-week-42.csv +++ b/040160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2425,2425,2595,2280,154628,374298239,00,0.00,N,5,-10, +20250324,2435,2545,2555,2265,62480,150527878,00,0.00,N,5,-120, 20250317,2555,2610,2625,2520,31030,79216461,00,0.00,N,5,-55, 20250310,2610,2625,2670,2530,18820,49235743,00,0.00,N,5,-35, 20250304,2645,2630,2725,2600,17525,46710856,00,0.00,N,5,-55, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index bfaf676e49cf..c33579d123ad 100644 --- a/040300/week/candle-week-42.csv +++ b/040300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3235,3160,3800,3055,11498960,40443823814,00,0.00,N,2,75, +20250324,3160,3150,3350,3140,1406574,4579012494,00,0.00,N,5,-5, 20250317,3165,3250,3310,3100,988036,3200250012,00,0.00,N,5,-80, 20250310,3245,3130,3280,3060,885139,2803810863,00,0.00,N,2,95, 20250304,3150,3080,3280,3025,1028401,3255301616,00,0.00,N,2,40, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index 532a91a321cf..2d6f50e0751c 100644 --- a/040350/week/candle-week-42.csv +++ b/040350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,517,536,557,504,933069,485370547,00,0.00,N,5,-18, +20250324,535,491,564,487,2456698,1295295716,00,0.00,N,2,43, 20250317,492,475,513,435,3084120,1470330060,00,0.00,N,2,12, 20250310,480,443,488,437,969091,448349977,00,0.00,N,2,37, 20250304,443,508,544,436,1435249,688495465,00,0.00,N,5,-65, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index 71316b3dfe52..da63835ede8f 100644 --- a/040420/week/candle-week-42.csv +++ b/040420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5620,5620,5640,5550,123469,690305990,00,0.00,N,3,0, +20250324,5620,5600,5640,5600,69100,388100540,00,0.00,N,2,10, 20250317,5610,5630,5660,5590,80280,450507355,00,0.00,N,5,-20, 20250310,5630,5630,5660,5590,60104,337709915,00,0.00,N,3,0, 20250304,5630,5710,5710,5610,94220,531225160,00,0.00,N,5,-50, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index d2356fe18339..33a6574c5344 100644 --- a/040610/week/candle-week-42.csv +++ b/040610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1531,1503,1531,1468,125793,188352537,00,0.00,N,2,28, +20250324,1503,1539,1546,1496,160673,244411103,00,0.00,N,5,-34, 20250317,1537,1550,1565,1536,123356,190498055,00,0.00,N,5,-7, 20250310,1544,1552,1600,1534,349704,544765885,00,0.00,N,5,-5, 20250304,1549,1513,1558,1509,66760,102147555,00,0.00,N,2,24, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index b619ea8e05a7..2538b260b568 100644 --- a/040910/week/candle-week-42.csv +++ b/040910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4170,4520,4895,4000,410769,1802258336,00,0.00,N,5,-270, +20250324,4440,4785,4950,4345,457731,2089140534,00,0.00,N,5,-350, 20250317,4790,5900,6480,4130,3524254,19124504501,00,0.00,N,5,-1110, 20250310,5900,5900,6270,5750,312804,1894636215,00,0.00,N,3,0, 20250304,5900,5880,6140,5780,248625,1482033255,00,0.00,N,5,-110, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index 77282ad808da..6c7843ba174b 100644 --- a/041020/week/candle-week-42.csv +++ b/041020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4765,5250,5280,4610,2287193,11287625993,00,0.00,N,5,-595, +20250324,5360,5560,6180,5360,8178485,47302508050,00,0.00,N,5,-190, 20250317,5550,5960,6010,5470,3154231,18237367680,00,0.00,N,5,-310, 20250310,5860,5930,6110,5680,3073096,18214805590,00,0.00,N,5,-140, 20250304,6000,5930,6240,5800,3238333,19603440365,00,0.00,N,5,-50, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index f9eac55472ec..8c330d947b47 100644 --- a/041190/week/candle-week-42.csv +++ b/041190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6190,6080,6360,5960,1459499,8929369330,00,0.00,N,5,-60, +20250324,6250,6400,6600,6100,1323512,8490932520,00,0.00,N,5,-130, 20250317,6380,6300,6550,6200,1915112,12148427835,00,0.00,N,2,90, 20250310,6290,6260,6360,5870,3525558,21681252615,00,0.00,N,5,-180, 20250304,6470,6450,6840,6330,5698178,37407848735,00,0.00,N,2,210, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index b14d66045bed..6302f2e7742b 100644 --- a/041440/week/candle-week-42.csv +++ b/041440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7810,8120,8390,7600,882408,7051457395,00,0.00,N,5,-490, +20250324,8300,8800,9400,8300,3842736,34179894655,00,0.00,N,5,-410, 20250317,8710,9100,9530,8550,1658555,15043053275,00,0.00,N,5,-500, 20250310,9210,9560,9840,8920,1945229,18171672935,00,0.00,N,5,-350, 20250304,9560,8670,9630,8530,2699438,25105131470,00,0.00,N,2,360, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index 0f8ea2a73831..d66dcadcec93 100644 --- a/041460/week/candle-week-42.csv +++ b/041460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3385,3230,3485,3205,467867,1561621646,00,0.00,N,2,60, +20250324,3325,3340,3465,3240,303718,1025140632,00,0.00,N,5,-35, 20250317,3360,3340,3415,3270,339600,1137881055,00,0.00,N,2,25, 20250310,3335,3280,3350,3190,243800,799028470,00,0.00,N,2,55, 20250304,3280,3260,3350,3185,208405,685861474,00,0.00,N,2,20, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index 21d06e625ce6..dcea70dd5c94 100644 --- a/041510/week/candle-week-42.csv +++ b/041510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,115900,106700,117300,102500,1535497,168450463300,00,0.00,N,2,8900, +20250324,107000,99900,110300,99800,755963,79907439950,00,0.00,N,2,6700, 20250317,100300,91200,101500,90100,934339,90639973550,00,0.00,N,2,9100, 20250310,91200,97900,99000,90100,827132,78112471200,00,0.00,N,5,-6900, 20250304,98100,95500,102300,93900,690569,67799283200,00,0.00,N,5,-2300, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index 99aeb531abf9..2d060f97019d 100644 --- a/041520/week/candle-week-42.csv +++ b/041520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6650,6430,6660,6320,98076,637038100,00,0.00,N,2,180, +20250324,6470,6350,6480,6090,53817,338701280,00,0.00,N,2,370, 20250317,6100,6170,6710,6080,74129,469604985,00,0.00,N,5,-70, 20250310,6170,5970,6200,5620,46604,276290340,00,0.00,N,2,180, 20250304,5990,6220,6380,5940,43974,269941195,00,0.00,N,5,-230, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index 519e6e69a74c..0b1d729c1819 100644 --- a/041590/week/candle-week-42.csv +++ b/041590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,789,789,789,789,0,0,00,0.00,N,3,0, +20250324,789,789,789,789,0,0,00,0.00,N,3,0, 20250317,789,789,789,789,0,0,00,0.00,N,3,0, 20250310,789,789,789,789,0,0,00,0.00,N,3,0, 20250304,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index 0c003a5cf391..3063483207a4 100644 --- a/041650/week/candle-week-42.csv +++ b/041650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2945,2970,2985,2895,99021,290422896,00,0.00,N,5,-30, +20250324,2975,2955,3120,2930,392497,1188190308,00,0.00,N,2,20, 20250317,2955,2960,2965,2910,93602,274464905,00,0.00,N,2,20, 20250310,2935,2980,2980,2840,85205,248826783,00,0.00,N,5,-45, 20250304,2980,2850,3000,2850,87505,257653499,00,0.00,N,2,60, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index 6e05577d7d4f..d5954ca8af0a 100644 --- a/041830/week/candle-week-42.csv +++ b/041830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22500,22000,22600,21550,66731,1478373375,00,0.00,N,2,450, +20250324,22050,23150,23250,22050,137472,3108661725,00,0.00,N,5,-1100, 20250317,23150,23250,23850,22700,123202,2847235475,00,0.00,N,5,-150, 20250310,23300,23750,24000,23000,91350,2146047375,00,0.00,N,5,-400, 20250304,23700,23550,24200,22800,100062,2354294425,00,0.00,N,2,150, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index ea8486fad0e7..d2a4e2815515 100644 --- a/041910/week/candle-week-42.csv +++ b/041910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5580,5550,5690,5330,61631,337815275,00,0.00,N,2,90, +20250324,5490,6020,6080,5480,179171,1033995310,00,0.00,N,5,-530, 20250317,6020,6320,6450,6020,111885,700493845,00,0.00,N,5,-340, 20250310,6360,6410,6640,6310,78213,504321050,00,0.00,N,5,-80, 20250304,6440,6150,6610,6150,72719,467296410,00,0.00,N,2,90, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index 698d385f7814..3662fafd394c 100644 --- a/041920/week/candle-week-42.csv +++ b/041920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4865,4595,4865,4525,95395,445951340,00,0.00,N,2,215, +20250324,4650,4795,5140,4650,148244,724903169,00,0.00,N,5,-145, 20250317,4795,5060,5100,4770,103600,509068105,00,0.00,N,5,-265, 20250310,5060,5000,5140,4920,94296,474270917,00,0.00,N,2,60, 20250304,5000,4805,5080,4800,150834,752061050,00,0.00,N,2,120, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index 1366e5dc9922..e6a1bec49437 100644 --- a/041930/week/candle-week-42.csv +++ b/041930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5070,5020,5150,4925,77297,388439405,00,0.00,N,5,-80, +20250324,5150,5300,5430,5130,142696,753313990,00,0.00,N,5,-140, 20250317,5290,5400,5430,5270,72770,389548795,00,0.00,N,5,-80, 20250310,5370,5510,5530,5265,81398,437195985,00,0.00,N,5,-140, 20250304,5510,5550,5610,5360,67050,367446790,00,0.00,N,5,-50, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index e415e0e38240..551798590a76 100644 --- a/041960/week/candle-week-42.csv +++ b/041960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4285,4070,4290,3980,389458,1610917275,00,0.00,N,2,235, +20250324,4050,4115,4235,4010,358816,1476798394,00,0.00,N,5,-75, 20250317,4125,4140,4215,4060,224434,923191328,00,0.00,N,5,-15, 20250310,4140,4160,4205,4030,275117,1135774869,00,0.00,N,5,-60, 20250304,4200,4070,4220,4020,247972,1026881216,00,0.00,N,2,130, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index 3ac447ad8821..fa016b0db6e8 100644 --- a/042000/week/candle-week-42.csv +++ b/042000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,53100,50000,56400,49200,920795,48327747450,00,0.00,N,2,1700, +20250324,51400,52700,55300,50100,580091,30729340050,00,0.00,N,5,-2200, 20250317,53600,56900,61400,51800,1831196,104525984300,00,0.00,N,5,-2100, 20250310,55700,55100,58000,52900,1610076,89778456100,00,0.00,N,2,200, 20250304,55500,62000,64000,54700,2076022,123336526850,00,0.00,N,5,-7100, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index 7ff118218041..353f7f9323bb 100644 --- a/042040/week/candle-week-42.csv +++ b/042040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,223,237,237,212,1906935,427801635,00,0.00,N,5,-14, +20250324,237,227,278,226,6646837,1668730612,00,0.00,N,2,10, 20250317,227,237,240,225,1142050,265633035,00,0.00,N,5,-12, 20250310,239,245,254,224,1198856,286626708,00,0.00,N,5,-6, 20250304,245,255,260,242,661237,166735708,00,0.00,N,5,-12, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index fcbe841af10d..7dbdf907cd09 100644 --- a/042110/week/candle-week-42.csv +++ b/042110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1426,1430,1450,1407,414413,589179971,00,0.00,N,5,-16, +20250324,1442,1439,1452,1427,230288,331395352,00,0.00,N,5,-1, 20250317,1443,1423,1469,1420,237304,340250242,00,0.00,N,2,11, 20250310,1432,1430,1438,1404,283709,402564895,00,0.00,N,3,0, 20250304,1432,1425,1455,1405,186061,265468817,00,0.00,N,5,-5, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index 5a05d5058da2..445579ec447b 100644 --- a/042370/week/candle-week-42.csv +++ b/042370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7210,7340,7440,7000,248498,1788335235,00,0.00,N,5,-200, +20250324,7410,7850,7870,7380,394872,3007267465,00,0.00,N,5,-370, 20250317,7780,8020,8070,7500,768805,5982111640,00,0.00,N,5,-240, 20250310,8020,8290,8440,7810,1450003,11905899235,00,0.00,N,5,-90, 20250304,8110,7750,8250,7640,808973,6461912620,00,0.00,N,2,490, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index 57af8a6c7faa..9bde5f6fa2dc 100644 --- a/042420/week/candle-week-42.csv +++ b/042420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19410,18450,19470,18290,40385,763648525,00,0.00,N,2,550, +20250324,18860,18930,19490,18810,55707,1069398735,00,0.00,N,5,-70, 20250317,18930,18100,19150,17810,105770,1964960850,00,0.00,N,2,840, 20250310,18090,16350,18160,15700,128538,2206640820,00,0.00,N,2,1740, 20250304,16350,16410,16720,16200,20946,342249500,00,0.00,N,5,-70, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index 059d9228b4d7..5ba4b21e7adf 100644 --- a/042500/week/candle-week-42.csv +++ b/042500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4295,4155,4540,4040,544697,2279172132,00,0.00,N,2,135, +20250324,4160,4285,4285,4140,157638,662743666,00,0.00,N,5,-110, 20250317,4270,4410,4490,4230,521936,2265378595,00,0.00,N,5,-135, 20250310,4405,4540,4570,4350,245185,1082610602,00,0.00,N,5,-135, 20250304,4540,4600,4685,4510,205860,944212814,00,0.00,N,5,-90, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index 3fbd46bcc725..6a532787e52f 100644 --- a/042510/week/candle-week-42.csv +++ b/042510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1922,1920,1944,1833,702082,1331194486,00,0.00,N,5,-31, +20250324,1953,1921,2000,1887,859723,1679954469,00,0.00,N,2,32, 20250317,1921,2045,2045,1810,1280354,2509483052,00,0.00,N,5,-77, 20250310,1998,1958,2105,1815,1798495,3597942065,00,0.00,N,2,38, 20250304,1960,1993,2065,1960,788254,1577077179,00,0.00,N,5,-60, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index 05c424b25d48..4a8d41acd706 100644 --- a/042520/week/candle-week-42.csv +++ b/042520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7070,7090,7180,6570,78630,540732305,00,0.00,N,2,290, +20250324,6780,7350,7450,6650,87145,609052520,00,0.00,N,5,-570, 20250317,7350,7350,7420,7050,42700,310313030,00,0.00,N,5,-40, 20250310,7390,7590,7720,7120,40304,300264025,00,0.00,N,5,-100, 20250304,7490,7900,7930,7300,62520,472044035,00,0.00,N,5,-440, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index 369ae8e2378b..40423f54f08a 100644 --- a/042600/week/candle-week-42.csv +++ b/042600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8270,8640,8640,7650,57301,463382630,00,0.00,N,5,-390, +20250324,8660,9070,9160,8620,59379,529587020,00,0.00,N,5,-410, 20250317,9070,9080,9720,8860,54517,497671685,00,0.00,N,5,-60, 20250310,9130,9180,10000,8700,174681,1611038390,00,0.00,N,5,-50, 20250304,9180,9650,9890,9010,66918,624936900,00,0.00,N,5,-460, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index f510ca1c3021..4c1826af38eb 100644 --- a/042660/week/candle-week-42.csv +++ b/042660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,69300,64900,72300,64600,11847334,820328384450,00,0.00,N,2,2300, +20250324,67000,73300,73950,65900,11885825,824276889150,00,0.00,N,5,-6100, 20250317,73100,73800,84300,70100,32605340,2532927632800,00,0.00,N,5,-1200, 20250310,74300,80400,81100,70600,48493661,3269329326300,00,0.00,N,5,-6100, 20250304,80400,76900,87200,75700,36632055,2989298411950,00,0.00,N,2,6100, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index 0b40dae143b8..cccd5edda4af 100644 --- a/042670/week/candle-week-42.csv +++ b/042670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7920,8510,8570,7690,6341245,51442630585,00,0.00,N,5,-800, +20250324,8720,9510,9560,8280,8200953,73009405910,00,0.00,N,5,-730, 20250317,9450,9480,9790,9230,12864065,122839988155,00,0.00,N,5,-30, 20250310,9480,9870,10210,9260,23951891,233425264460,00,0.00,N,5,-80, 20250304,9560,7960,9660,7790,22092781,200833340380,00,0.00,N,2,1060, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index b53987a21264..1dd997416a32 100644 --- a/042700/week/candle-week-42.csv +++ b/042700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,65500,73100,74000,63400,5737224,390188975822,00,0.00,N,5,-11000, +20250324,76500,89400,89500,76200,2215121,183421516900,00,0.00,N,5,-13800, 20250317,90300,88700,92500,87100,4294157,384565017300,00,0.00,N,2,2500, 20250310,87800,86000,92400,82400,3738457,329226059850,00,0.00,N,2,400, 20250304,87400,89500,92800,84800,3012435,268358348050,00,0.00,N,5,-6100, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index 6b0a2afe70db..d586c07e797f 100644 --- a/042940/week/candle-week-42.csv +++ b/042940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6940,3500,6940,3020,584770,3428873875,00,0.00,N,2,3440, +20250324,3500,3720,4000,3400,31066,111550095,00,0.00,N,5,-250, 20250317,3750,3860,3960,3500,47171,178370160,00,0.00,N,5,-110, 20250310,3860,3965,3995,3835,20613,80275506,00,0.00,N,5,-145, 20250304,4005,4000,4150,3860,18705,74757590,00,0.00,N,5,-15, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index 664c35b92a37..cf6ba81a5583 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,393,395,516,348,8174263,3656932546,00,0.00,N,2,20, +20250324,373,365,450,344,5960238,2413505055,00,0.00,N,2,7, 20250317,366,472,548,354,4569301,2062338837,00,0.00,N,5,-103, 20250310,469,915,915,469,10753439,6204571142,00,0.00,N,5,-446, 20250304,915,962,1002,850,346027,315233077,00,0.00,N,5,-47, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index 77873696f094..ac6fa440c99d 100644 --- a/043100/week/candle-week-42.csv +++ b/043100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1261,1239,1348,1235,162758,207228709,00,0.00,N,2,10, +20250324,1251,1211,1286,1200,89729,111916109,00,0.00,N,2,41, 20250317,1210,1298,1319,1210,109694,139583023,00,0.00,N,5,-105, 20250310,1315,1305,1343,1258,142756,187080390,00,0.00,N,5,-5, 20250304,1320,1380,1381,1320,79826,107891769,00,0.00,N,5,-50, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index 5ef396601348..7565f33634b9 100644 --- a/043150/week/candle-week-42.csv +++ b/043150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21400,20850,21550,20100,77045,1620325425,00,0.00,N,2,450, +20250324,20950,21200,21950,20550,115627,2469050675,00,0.00,N,5,-250, 20250317,21200,20850,21550,20800,83054,1751625675,00,0.00,N,2,450, 20250310,20750,21300,21300,20000,73855,1529094975,00,0.00,N,5,-550, 20250304,21300,20000,21400,19990,92635,1925444045,00,0.00,N,2,1050, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index 1dafc9a0f053..9b5ff6734852 100644 --- a/043200/week/candle-week-42.csv +++ b/043200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,514,505,527,493,306181,155690784,00,0.00,N,2,9, +20250324,505,504,517,500,191612,96928868,00,0.00,N,2,2, 20250317,503,511,526,500,164876,83756628,00,0.00,N,5,-2, 20250310,505,505,512,500,143084,71949515,00,0.00,N,2,1, 20250304,504,512,515,500,168810,85343328,00,0.00,N,5,-6, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index 1afde147e36b..6454ae26a9f7 100644 --- a/043220/week/candle-week-42.csv +++ b/043220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,171,243,243,171,23389361,4563300026,00,0.00,N,5,-72, +20250324,243,189,318,179,56582099,14243497641,00,0.00,N,2,45, 20250317,198,225,245,196,18250936,4044690144,00,0.00,N,5,-26, 20250310,224,174,279,157,127348415,29495542050,00,0.00,N,2,53, 20250304,171,200,202,165,7867910,1440644902,00,0.00,N,5,-28, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index de574a5d537a..072b1c6cf1e8 100644 --- a/043260/week/candle-week-42.csv +++ b/043260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1010,1008,1026,980,841780,841222772,00,0.00,N,2,2, +20250324,1008,1052,1099,1007,711398,745608466,00,0.00,N,5,-56, 20250317,1064,1124,1145,1060,1392446,1537176752,00,0.00,N,5,-60, 20250310,1124,1142,1150,1111,545469,616269019,00,0.00,N,5,-17, 20250304,1141,1158,1184,1133,673008,777553728,00,0.00,N,5,-17, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index c04c7d484a6a..ba9591fd622d 100644 --- a/043340/week/candle-week-42.csv +++ b/043340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,520,540,540,502,75500,38908840,00,0.00,N,5,-3, +20250324,523,535,540,520,54003,28581268,00,0.00,N,5,-12, 20250317,535,551,557,526,78436,42451864,00,0.00,N,5,-19, 20250310,554,556,569,531,89148,49034151,00,0.00,N,5,-2, 20250304,556,570,579,548,100526,55920320,00,0.00,N,5,-2, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index 29cd1a91a6cc..bf3731dca072 100644 --- a/043360/week/candle-week-42.csv +++ b/043360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1882,1803,1975,1753,182162,335652262,00,0.00,N,5,-90, +20250324,1972,1906,2075,1881,109646,213293045,00,0.00,N,2,47, 20250317,1925,1761,2075,1703,406435,765129271,00,0.00,N,2,164, 20250310,1761,1702,1773,1702,54076,93395131,00,0.00,N,2,59, 20250304,1702,1808,1882,1661,146901,258902346,00,0.00,N,5,-106, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index bf82d88bf749..7a9b4177ceea 100644 --- a/043370/week/candle-week-42.csv +++ b/043370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10100,10480,10600,9880,142449,1456691050,00,0.00,N,5,-560, +20250324,10660,11100,11790,10510,193538,2163188805,00,0.00,N,5,-440, 20250317,11100,10750,11200,10750,108092,1194405000,00,0.00,N,2,360, 20250310,10740,10760,11250,10550,119020,1294728765,00,0.00,N,2,20, 20250304,10720,10470,10980,10360,72692,780379490,00,0.00,N,2,250, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index cc22db9ce76b..38393109e5c9 100644 --- a/043590/week/candle-week-42.csv +++ b/043590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,659,675,700,637,163497,108125667,00,0.00,N,2,11, +20250324,648,665,690,620,141041,90808508,00,0.00,N,5,-17, 20250317,665,710,721,654,192963,132667329,00,0.00,N,5,-46, 20250310,711,637,739,627,763983,526757037,00,0.00,N,2,74, 20250304,637,622,649,589,218503,134122400,00,0.00,N,2,15, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index 8d11d647907f..0b46d4f38358 100644 --- a/043610/week/candle-week-42.csv +++ b/043610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1890,1850,1892,1810,361729,668150256,00,0.00,N,2,22, +20250324,1868,2010,2035,1864,593991,1157746127,00,0.00,N,5,-130, 20250317,1998,2110,2125,1996,591896,1204280413,00,0.00,N,5,-132, 20250310,2130,2080,2130,2030,387474,802139398,00,0.00,N,2,40, 20250304,2090,2155,2280,2055,1060399,2275519843,00,0.00,N,5,-45, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index e922c42f137d..9d5e83b0d8a1 100644 --- a/043650/week/candle-week-42.csv +++ b/043650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4220,4295,4340,4150,80734,343309072,00,0.00,N,5,-130, +20250324,4350,4470,4505,4350,82989,366430531,00,0.00,N,5,-80, 20250317,4430,4530,4560,4415,77831,349382630,00,0.00,N,5,-95, 20250310,4525,4560,4720,4410,93384,422376894,00,0.00,N,5,-60, 20250304,4585,4510,4630,4485,75238,343539875,00,0.00,N,2,55, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index 8f8f7eb3403b..d8d0e7ad74fa 100644 --- a/043710/week/candle-week-42.csv +++ b/043710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,549,550,590,542,148050,82583867,00,0.00,N,5,-12, +20250324,561,561,599,552,155821,88053535,00,0.00,N,3,0, 20250317,561,604,620,560,115486,66970484,00,0.00,N,5,-43, 20250310,604,589,609,561,125072,73041439,00,0.00,N,2,16, 20250304,588,591,675,565,335316,208052611,00,0.00,N,5,-3, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index d7738cf43a32..d3f3e62ee9bd 100644 --- a/043910/week/candle-week-42.csv +++ b/043910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,871,840,969,716,199732797,174739115705,00,0.00,N,2,20, +20250324,851,542,998,540,245289212,207745916802,00,0.00,N,2,305, 20250317,546,564,564,540,1634356,902645266,00,0.00,N,5,-18, 20250310,564,573,573,554,922425,521033081,00,0.00,N,5,-9, 20250304,573,575,588,561,1313395,748512733,00,0.00,N,5,-2, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index c5aaed676c83..b93a37b27a62 100644 --- a/044060/week/candle-week-42.csv +++ b/044060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,732,732,732,732,0,0,00,0.00,N,3,0, +20250324,732,732,732,732,0,0,00,0.00,N,3,0, 20250317,732,732,732,732,0,0,00,0.00,N,3,0, 20250310,732,732,732,732,0,0,00,0.00,N,3,0, 20250304,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index 4e34986b96e1..c7b29cd54a90 100644 --- a/044180/week/candle-week-42.csv +++ b/044180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,990,814,1355,803,75522810,82845891195,00,0.00,N,2,172, +20250324,818,520,1033,484,50330492,39501876624,00,0.00,N,2,217, 20250317,601,443,601,438,2545253,1371674896,00,0.00,N,2,158, 20250310,443,448,459,420,415766,181860596,00,0.00,N,5,-6, 20250304,449,450,470,431,509300,229780082,00,0.00,N,5,-1, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index e7ef7a81c743..3249850c82ee 100644 --- a/044340/week/candle-week-42.csv +++ b/044340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5630,6350,6570,5450,921424,5501335695,00,0.00,N,5,-870, +20250324,6500,6080,7760,5910,14433546,103557122290,00,0.00,N,2,440, 20250317,6060,5990,6200,5910,213761,1296785955,00,0.00,N,2,150, 20250310,5910,6050,6790,5720,689997,4344321285,00,0.00,N,5,-140, 20250304,6050,5790,6200,5760,109572,656917005,00,0.00,N,2,240, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index cf41dc545205..56c673ab6e1e 100644 --- a/044380/week/candle-week-42.csv +++ b/044380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,326,320,330,315,377754,121423576,00,0.00,N,2,6, +20250324,320,327,347,318,472698,154109690,00,0.00,N,5,-7, 20250317,327,344,345,323,381789,127264758,00,0.00,N,5,-15, 20250310,342,349,355,340,303033,104669472,00,0.00,N,5,-7, 20250304,349,340,352,333,288155,97877154,00,0.00,N,2,9, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index d879895b9faa..2066dff5ae8e 100644 --- a/044450/week/candle-week-42.csv +++ b/044450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8780,8630,8780,8490,135577,1167146970,00,0.00,N,2,150, +20250324,8630,8500,9100,8450,288080,2499456835,00,0.00,N,2,70, 20250317,8560,8750,8780,8490,197408,1696837680,00,0.00,N,5,-170, 20250310,8730,9190,9190,8650,260007,2303815165,00,0.00,N,5,-460, 20250304,9190,8800,9380,8800,325163,2970194200,00,0.00,N,2,290, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index ff869f2b8814..8052d367b3f0 100644 --- a/044480/week/candle-week-42.csv +++ b/044480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,429,438,448,415,963702,419150623,00,0.00,N,5,-14, +20250324,443,440,472,430,427159,191809401,00,0.00,N,5,-2, 20250317,445,463,468,444,486430,221036855,00,0.00,N,5,-18, 20250310,463,453,516,430,2648950,1263799623,00,0.00,N,2,10, 20250304,453,497,497,450,1202255,556242103,00,0.00,N,5,-50, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index bac3a51875dd..cd61d8540443 100644 --- a/044490/week/candle-week-42.csv +++ b/044490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15400,13790,16120,13560,497606,7535769340,00,0.00,N,2,1380, +20250324,14020,16250,16430,13750,473648,7010344270,00,0.00,N,5,-2230, 20250317,16250,15980,16870,15090,782374,12609613885,00,0.00,N,2,400, 20250310,15850,14450,15850,13600,678541,10134294065,00,0.00,N,2,1400, 20250304,14450,13840,14840,13680,340725,4857345350,00,0.00,N,2,610, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 5f7aed3d72a4..96179f32fec0 100644 --- a/044780/week/candle-week-42.csv +++ b/044780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1105,1060,1141,1040,102284,109599567,00,0.00,N,2,45, +20250324,1060,1101,1140,1042,178437,192668333,00,0.00,N,5,-41, 20250317,1101,1090,1123,1072,131048,143587342,00,0.00,N,2,28, 20250310,1073,1121,1170,1043,220742,241513459,00,0.00,N,5,-48, 20250304,1121,1163,1163,1121,142255,160734039,00,0.00,N,5,-27, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index c8b41c086433..9f5a9eb81847 100644 --- a/044820/week/candle-week-42.csv +++ b/044820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10650,10440,10690,10270,98229,1022173195,00,0.00,N,2,210, +20250324,10440,10190,10550,10160,52673,546745490,00,0.00,N,2,250, 20250317,10190,9560,10300,9560,81486,812891740,00,0.00,N,2,630, 20250310,9560,9650,9750,9400,25505,243053405,00,0.00,N,5,-90, 20250304,9650,9640,9650,9290,32391,310416655,00,0.00,N,2,260, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index c6a71e9e668b..0e4cd67a2681 100644 --- a/044960/week/candle-week-42.csv +++ b/044960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4315,4270,4325,4180,186056,789036775,00,0.00,N,3,0, +20250324,4315,4475,4500,4300,177602,780353488,00,0.00,N,5,-160, 20250317,4475,4710,4715,4435,683317,3120886235,00,0.00,N,2,5, 20250310,4470,4345,4540,4285,326282,1439086565,00,0.00,N,2,90, 20250304,4380,4490,4490,4320,169642,743398122,00,0.00,N,5,-90, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index 39ca304d8728..6b6f7fc7d433 100644 --- a/044990/week/candle-week-42.csv +++ b/044990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15260,15070,15470,14550,26821,399177380,00,0.00,N,2,190, +20250324,15070,16040,16190,15070,27042,419252190,00,0.00,N,5,-1000, 20250317,16070,16500,16550,15800,19933,321672565,00,0.00,N,5,-160, 20250310,16230,16730,16860,16030,17379,286581740,00,0.00,N,5,-500, 20250304,16730,17200,17200,16710,16805,284054005,00,0.00,N,5,-650, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index 8b8db77d059b..9c625a2547bf 100644 --- a/045060/week/candle-week-42.csv +++ b/045060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2460,2460,2510,2405,58356,143320425,00,0.00,N,5,-50, +20250324,2510,2540,2580,2475,51281,129294665,00,0.00,N,5,-30, 20250317,2540,2575,2595,2515,43284,110129608,00,0.00,N,5,-35, 20250310,2575,2555,2630,2537,85818,221632875,00,0.00,N,5,-5, 20250304,2580,2565,2600,2525,26482,67934740,00,0.00,N,2,15, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index 3f5b8938072c..8a7b06737fd1 100644 --- a/045100/week/candle-week-42.csv +++ b/045100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15630,15900,16190,15510,98220,1553200535,00,0.00,N,5,-410, +20250324,16040,16580,16660,15840,177588,2878515860,00,0.00,N,5,-640, 20250317,16680,16950,17160,16560,168448,2838201800,00,0.00,N,5,-120, 20250310,16800,16930,17070,16220,183426,3059419405,00,0.00,N,5,-120, 20250304,16920,16660,17220,16490,138037,2334225440,00,0.00,N,2,260, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index f245a3affe32..770d89e67d6b 100644 --- a/045300/week/candle-week-42.csv +++ b/045300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2705,2695,2810,2650,36066,97997811,00,0.00,N,2,10, +20250324,2695,2860,2905,2680,55836,155456933,00,0.00,N,5,-165, 20250317,2860,2960,3000,2815,54002,156540971,00,0.00,N,5,-100, 20250310,2960,3070,3075,2930,40596,121101034,00,0.00,N,5,-115, 20250304,3075,3075,3135,3005,50262,153256772,00,0.00,N,2,15, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index 3b54456aefcf..802eaeb28900 100644 --- a/045340/week/candle-week-42.csv +++ b/045340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8800,8140,10000,7510,5027508,45263137565,00,0.00,N,2,560, +20250324,8240,7000,9840,6720,2023129,16915868595,00,0.00,N,2,1160, 20250317,7080,8540,8850,6960,720557,5730342375,00,0.00,N,5,-1440, 20250310,8520,7990,8590,7670,504769,4084955880,00,0.00,N,2,100, 20250304,8420,8130,9130,7960,575762,4921523490,00,0.00,N,2,280, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index a8360a223d25..dc96ce96f3d0 100644 --- a/045390/week/candle-week-42.csv +++ b/045390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3385,3060,3395,2960,3747315,12018416094,00,0.00,N,2,290, +20250324,3095,3075,3245,3010,1909881,5948654004,00,0.00,N,2,30, 20250317,3065,3220,3280,3065,1699052,5403109395,00,0.00,N,5,-185, 20250310,3250,3170,3290,3020,2103610,6666151643,00,0.00,N,2,105, 20250304,3145,3150,3330,3075,2177851,6980568760,00,0.00,N,5,-50, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index 9f5709a8475c..60bcb4ab711d 100644 --- a/045510/week/candle-week-42.csv +++ b/045510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,805,780,825,766,181899,145585037,00,0.00,N,2,29, +20250324,776,782,808,757,153065,121015170,00,0.00,N,5,-6, 20250317,782,793,805,765,106930,84500663,00,0.00,N,5,-11, 20250310,793,744,795,733,76552,58569804,00,0.00,N,2,50, 20250304,743,755,800,742,124946,96249034,00,0.00,N,5,-4, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index f4159b3881cc..8dfa63116bf6 100644 --- a/045520/week/candle-week-42.csv +++ b/045520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4495,5040,5040,4350,48859,226138242,00,0.00,N,5,-490, +20250324,4985,5040,5110,4920,68312,341326705,00,0.00,N,2,20, 20250317,4965,4855,5070,4855,52031,258619123,00,0.00,N,2,65, 20250310,4900,4945,5360,4840,165012,836764335,00,0.00,N,5,-10, 20250304,4910,4885,4960,4870,17045,83602828,00,0.00,N,5,-5, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index 4ee9827334af..301e318510be 100644 --- a/045660/week/candle-week-42.csv +++ b/045660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32150,29200,43500,28450,13258343,498545236100,00,0.00,N,2,1750, +20250324,30400,26150,40700,24550,10769575,364124389225,00,0.00,N,2,3750, 20250317,26650,33250,34500,26500,2558329,80468349150,00,0.00,N,5,-6500, 20250310,33150,29500,33650,28700,2014648,63300333725,00,0.00,N,2,2250, 20250304,30900,31650,33550,25750,2044973,64641311100,00,0.00,N,5,-200, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index 900f1b6f0904..658e4c7007f6 100644 --- a/045970/week/candle-week-42.csv +++ b/045970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2980,3025,3110,2850,127234,376092600,00,0.00,N,5,-45, +20250324,3025,3370,3390,2985,244717,773052496,00,0.00,N,5,-355, 20250317,3380,3360,3545,3280,189493,641625293,00,0.00,N,2,30, 20250310,3350,3275,3430,3115,158026,522192451,00,0.00,N,2,25, 20250304,3325,3590,3615,3275,184263,628698859,00,0.00,N,5,-265, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index 3a4c93ecd088..efbb287af537 100644 --- a/046070/week/candle-week-42.csv +++ b/046070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10280,10280,10280,10280,0,0,00,0.00,N,3,0, +20250324,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250317,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250310,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250304,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index c043215dcbeb..68bdaffb4678 100644 --- a/046120/week/candle-week-42.csv +++ b/046120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2230,2350,2365,2195,449762,1030936000,00,0.00,N,5,-140, +20250324,2370,2400,2420,2335,361695,860908938,00,0.00,N,5,-25, 20250317,2395,2470,2475,2340,493100,1179738387,00,0.00,N,5,-80, 20250310,2475,2595,2595,2380,539940,1322863532,00,0.00,N,5,-120, 20250304,2595,2560,2640,2500,533129,1368620217,00,0.00,N,3,0, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index 5b14e5f75eb2..f6c9dd377eaf 100644 --- a/046210/week/candle-week-42.csv +++ b/046210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2000,2000,2190,1865,338685,678587981,00,0.00,N,5,-60, +20250324,2060,2040,2240,2030,1196115,2567784365,00,0.00,N,2,25, 20250317,2035,2585,2800,1665,2176272,4398081784,00,0.00,N,5,-550, 20250310,2585,2810,2820,1987,785019,2051003873,00,0.00,N,5,-225, 20250304,2810,2945,3000,2750,326926,940028264,00,0.00,N,5,-135, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index ee5a2d3369ba..fc7b7bba288e 100644 --- a/046310/week/candle-week-42.csv +++ b/046310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2300,2215,2340,2100,383110,852287990,00,0.00,N,2,85, +20250324,2215,2235,2280,2185,245340,545370035,00,0.00,N,5,-35, 20250317,2250,2370,2370,2245,183330,423161148,00,0.00,N,5,-105, 20250310,2355,2360,2385,2290,106228,248820232,00,0.00,N,5,-20, 20250304,2375,2400,2475,2345,154139,368407289,00,0.00,N,5,-30, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index e7124aa98dc0..4f915d4dea49 100644 --- a/046390/week/candle-week-42.csv +++ b/046390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1194,1190,1213,1150,504002,593350409,00,0.00,N,2,6, +20250324,1188,1180,1255,1173,438979,524226511,00,0.00,N,2,8, 20250317,1180,1242,1251,1180,642127,783459409,00,0.00,N,5,-61, 20250310,1241,1260,1277,1211,518833,645999469,00,0.00,N,5,-22, 20250304,1263,1306,1327,1254,473559,603712901,00,0.00,N,5,-57, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index 1f1de16a1ecd..8de7206302f9 100644 --- a/046440/week/candle-week-42.csv +++ b/046440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3985,4030,4035,3925,143042,568943841,00,0.00,N,5,-70, +20250324,4055,4155,4215,4055,141975,585250050,00,0.00,N,5,-100, 20250317,4155,4230,4275,4155,169727,712266065,00,0.00,N,5,-55, 20250310,4210,4370,4370,4180,175301,743558088,00,0.00,N,5,-165, 20250304,4375,4475,4475,4340,95482,417984218,00,0.00,N,5,-65, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index f41f32b57cfd..cebdac6a9fac 100644 --- a/046890/week/candle-week-42.csv +++ b/046890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6340,6480,6530,6010,786162,4972697120,00,0.00,N,5,-240, +20250324,6580,6690,6780,6550,416429,2776336735,00,0.00,N,5,-80, 20250317,6660,6620,6840,6620,723411,4869793095,00,0.00,N,2,50, 20250310,6610,6820,6840,6450,875604,5792257910,00,0.00,N,5,-210, 20250304,6820,6860,6910,6710,758564,5142926640,00,0.00,N,5,-70, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index 768e15cd0600..069519fcc255 100644 --- a/046940/week/candle-week-42.csv +++ b/046940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2990,2650,3035,2560,1467078,4163997635,00,0.00,N,2,310, +20250324,2680,2660,2770,2565,489044,1292808572,00,0.00,N,2,50, 20250317,2630,2715,2800,2545,438972,1167292519,00,0.00,N,5,-90, 20250310,2720,2700,2850,2670,500903,1382589776,00,0.00,N,2,30, 20250304,2690,2700,2820,2620,524555,1423810279,00,0.00,N,5,-55, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index b0d4f7062538..ef131bb88ba2 100644 --- a/046970/week/candle-week-42.csv +++ b/046970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1171,1197,1205,1139,1361484,1595652632,00,0.00,N,5,-26, +20250324,1197,1270,1309,1184,1221880,1516674562,00,0.00,N,5,-74, 20250317,1271,1387,1389,1259,2286777,3016514274,00,0.00,N,5,-61, 20250310,1332,1288,1390,1235,3634850,4833176607,00,0.00,N,2,44, 20250304,1288,1322,1378,1283,1790248,2367135338,00,0.00,N,5,-67, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index c95c349c23d6..0218d796efc7 100644 --- a/047040/week/candle-week-42.csv +++ b/047040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3190,3160,3215,3065,3512000,11094337830,00,0.00,N,5,-20, +20250324,3210,3260,3345,3200,2489044,8145734810,00,0.00,N,5,-40, 20250317,3250,3470,3570,3250,7527163,25026697292,00,0.00,N,5,-215, 20250310,3465,3550,3565,3420,2751398,9588625073,00,0.00,N,5,-80, 20250304,3545,3340,3595,3200,3053872,10447545292,00,0.00,N,2,155, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index f89436c15b68..bb9c0bf685c3 100644 --- a/047050/week/candle-week-42.csv +++ b/047050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,48050,49950,50300,45550,3050832,148132216400,00,0.00,N,5,-3150, +20250324,51200,60100,60200,50100,3769707,205113911650,00,0.00,N,5,-7800, 20250317,59000,56100,59900,54000,5958428,337637316550,00,0.00,N,2,3300, 20250310,55700,58900,64800,55200,10657004,638732625150,00,0.00,N,5,-2900, 20250304,58600,51500,62800,49350,14028941,820320870300,00,0.00,N,2,6700, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index 61777be28644..989a1206c433 100644 --- a/047080/week/candle-week-42.csv +++ b/047080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1281,1306,1310,1230,147125,186044817,00,0.00,N,5,-25, +20250324,1306,1303,1320,1270,154661,199740328,00,0.00,N,2,3, 20250317,1303,1386,1399,1288,229128,304089735,00,0.00,N,5,-84, 20250310,1387,1359,1409,1313,338755,462245826,00,0.00,N,2,28, 20250304,1359,1343,1460,1302,516573,712582723,00,0.00,N,2,16, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index 3ae6d2ee4086..f1d398f5e718 100644 --- a/047310/week/candle-week-42.csv +++ b/047310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4495,4530,4720,4320,344424,1532093310,00,0.00,N,5,-65, +20250324,4560,4825,4900,4555,436834,2071688310,00,0.00,N,5,-265, 20250317,4825,4860,4950,4770,367351,1784251578,00,0.00,N,3,0, 20250310,4825,4810,5070,4670,560691,2735240301,00,0.00,N,2,15, 20250304,4810,4970,5040,4735,467685,2251967502,00,0.00,N,5,-160, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index cf669178bcdd..1d4e49af8623 100644 --- a/047400/week/candle-week-42.csv +++ b/047400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2030,1984,2105,1911,1761451,3499786260,00,0.00,N,2,48, +20250324,1982,1984,2100,1950,872562,1749985809,00,0.00,N,5,-2, 20250317,1984,2120,2120,1963,901958,1834053747,00,0.00,N,5,-121, 20250310,2105,2210,2220,2085,877348,1880734124,00,0.00,N,5,-85, 20250304,2190,2340,2365,2180,1313213,2968348046,00,0.00,N,5,-65, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index fb919a92dd2e..d18142d4ecbc 100644 --- a/047560/week/candle-week-42.csv +++ b/047560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16540,16220,16960,15620,407008,6646271845,00,0.00,N,5,-160, +20250324,16700,18200,18450,16680,699210,12365181645,00,0.00,N,5,-990, 20250317,17690,19120,19300,17500,856746,15890937310,00,0.00,N,5,-1240, 20250310,18930,18200,19140,17380,887054,16412907820,00,0.00,N,2,530, 20250304,18400,20150,20700,18190,1319304,25622486135,00,0.00,N,5,-2400, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index 96fa137d5350..189b5e120d7d 100644 --- a/047770/week/candle-week-42.csv +++ b/047770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1501,1550,1776,1404,14252569,22472426284,00,0.00,N,5,-54, +20250324,1555,1295,1580,1250,7426303,10821098419,00,0.00,N,2,252, 20250317,1303,1367,1388,1301,431623,573600595,00,0.00,N,5,-60, 20250310,1363,1323,1586,1308,3758615,5521469083,00,0.00,N,2,48, 20250304,1315,1351,1359,1310,312700,416159034,00,0.00,N,5,-27, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index 736a88daa0fc..e6c32ab5f85f 100644 --- a/047810/week/candle-week-42.csv +++ b/047810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,77400,72700,81200,71400,6058692,465459208850,00,0.00,N,2,2700, +20250324,74700,85300,85800,74000,4885661,389068415100,00,0.00,N,5,-10000, 20250317,84700,85600,98000,82000,17910056,1595039734050,00,0.00,N,5,-1000, 20250310,85700,79900,87900,79300,12645561,1060986660050,00,0.00,N,2,6000, 20250304,79700,64200,80000,64200,15207571,1108772064100,00,0.00,N,2,16600, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index fc95a70afb1a..bfb4888733be 100644 --- a/047820/week/candle-week-42.csv +++ b/047820/week/candle-week-42.csv @@ -1,104 +1,106 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20250310,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20250304,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20250224,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20250217,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20250210,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20250203,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20250131,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20250120,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20250113,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20250106,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241230,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241223,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241216,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241209,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241202,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241125,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241118,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241111,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241104,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241028,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241021,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241014,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20241007,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240930,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240923,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240919,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240909,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240902,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240826,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240819,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240812,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240805,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240729,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240722,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240715,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240708,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240701,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240624,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240617,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240610,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240603,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240527,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240520,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240513,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240507,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240429,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240422,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240415,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240408,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240401,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240325,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240318,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240311,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240304,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240226,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240219,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240213,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240205,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240129,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240122,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240115,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240108,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20240102,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231226,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231218,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231211,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231204,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231127,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231120,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231113,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231106,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231030,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231023,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231016,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231010,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20231004,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230925,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230918,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230911,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230904,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230828,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230821,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230814,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230807,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230731,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230724,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230717,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230710,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230703,5400,5400,5400,5400,0,0,00,0.00,N,3,0, -20230626,5400,5690,5690,5400,344856,1911121410,00,0.00,N,5,-300, -20230619,5700,6760,6760,5560,1370703,8058191210,00,0.00,N,5,-1060, -20230612,6760,7120,7140,6710,319217,2202584110,00,0.00,N,5,-380, -20230605,7140,7000,7200,6910,223614,1579644100,00,0.00,N,2,120, -20230530,7020,6800,7050,6740,194248,1339437190,00,0.00,N,2,220, -20230522,6800,7180,7250,6720,389814,2733878120,00,0.00,N,5,-380, -20230515,7180,6760,7290,6650,704923,4950306950,00,0.00,N,2,440, -20230508,6740,9050,9140,6450,2967041,21114035950,00,0.00,N,5,-2320, -20230502,9060,8970,9220,8850,146438,1320026070,00,0.00,N,2,90, -20230424,8970,9110,9590,8880,490528,4466788520,00,0.00,N,5,-310, +20250331,5750,8100,8100,5250,6061598,39631796085,00,0.00,N,5,-2350, +20250324,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250317,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250310,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250304,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250224,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250217,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250210,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250203,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250131,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250120,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250113,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20250106,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241230,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241223,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241216,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241209,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241202,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241125,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241118,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241111,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241104,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241028,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241021,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241014,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20241007,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240930,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240923,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240919,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240909,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240902,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240826,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240819,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240812,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240805,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240729,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240722,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240715,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240708,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240701,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240624,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240617,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240610,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240603,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240527,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240520,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240513,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240507,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240429,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240422,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240415,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240408,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240401,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240325,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240318,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240311,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240304,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240226,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240219,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240213,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240205,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240129,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240122,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240115,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240108,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20240102,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231226,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231218,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231211,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231204,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231127,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231120,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231113,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231106,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231030,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231023,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231016,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231010,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20231004,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230925,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230918,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230911,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230904,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230828,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230821,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230814,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230807,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230731,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230724,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230717,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230710,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230703,8100,8100,8100,8100,0,0,00,0.00,N,3,0, +20230626,8100,8535,8535,8100,229903,1911121410,00,0.00,N,5,-450, +20230619,8550,10140,10140,8340,913801,8058191210,00,0.00,N,5,-1590, +20230612,10140,10680,10710,10065,212810,2202584110,00,0.00,N,5,-570, +20230605,10710,10500,10800,10365,149074,1579644100,00,0.00,N,2,180, +20230530,10530,10200,10575,10110,129498,1339437190,00,0.00,N,2,330, +20230522,10200,10770,10875,10080,259875,2733878120,00,0.00,N,5,-570, +20230515,10770,10140,10935,9975,469947,4950306950,00,0.00,N,2,660, +20230508,10110,13575,13710,9675,1978025,21114035950,00,0.00,N,5,-3480, +20230502,13590,13455,13830,13275,97624,1320026070,00,0.00,N,2,135, +20230424,13455,13665,14385,13320,327017,4466788520,00,0.00,N,5,-465, 20230417,9280,9420,10760,8820,2340439,23146999390,00,0.00,N,2,10, 20230410,9270,9000,9420,8670,486449,4363321800,00,0.00,N,2,150, 20230403,9120,9010,9900,8510,1210758,11033785150,00,0.00,N,2,110, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index 3a7171bb5096..8e22716c736b 100644 --- a/047920/week/candle-week-42.csv +++ b/047920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20250,20550,21050,19450,1210692,24467569085,00,0.00,N,5,-1000, +20250324,21250,18490,22850,18100,9254123,192960998370,00,0.00,N,2,4150, 20250317,17100,25250,28850,17100,10047066,219027825065,00,0.00,N,5,-7600, 20250310,24700,29250,29250,20500,3477946,91983630875,00,0.00,N,5,-4550, 20250304,29250,30750,31600,28300,2421560,72429233175,00,0.00,N,5,-1500, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index 00c66741fe30..35760b3bfb80 100644 --- a/048410/week/candle-week-42.csv +++ b/048410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10320,11280,11350,9960,1089975,11507917540,00,0.00,N,5,-1030, +20250324,11350,11720,12040,11320,597433,6973621185,00,0.00,N,5,-430, 20250317,11780,11800,12300,11500,855672,10140338870,00,0.00,N,5,-20, 20250310,11800,11930,12480,11380,1056945,12488206145,00,0.00,N,5,-120, 20250304,11920,11810,12540,11700,696189,8422422025,00,0.00,N,2,110, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index 10a6f11e10a7..033b38bd60aa 100644 --- a/048430/week/candle-week-42.csv +++ b/048430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13910,8470,13910,8040,9573296,105819244930,00,0.00,N,2,5200, +20250324,8710,8360,9600,8150,1090461,9815731395,00,0.00,N,2,250, 20250317,8460,9300,9660,8390,694288,6341841845,00,0.00,N,5,-920, 20250310,9380,8780,9770,8610,1793370,16754526125,00,0.00,N,2,100, 20250304,9280,8620,10220,7900,4197963,39901054795,00,0.00,N,2,580, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index 6a159f4b1305..bf0357d39f5f 100644 --- a/048470/week/candle-week-42.csv +++ b/048470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3985,3985,4130,3770,1406290,5553636889,00,0.00,N,5,-100, +20250324,4085,5010,5010,3920,4093907,17947896162,00,0.00,N,5,-935, 20250317,5020,4805,5350,4750,3896666,19691128848,00,0.00,N,2,120, 20250310,4900,4185,5560,4125,33291171,161887330271,00,0.00,N,2,940, 20250304,3960,3225,4600,3210,14922949,61433671780,00,0.00,N,2,715, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index 437e11c7437a..abae5f0f4610 100644 --- a/048530/week/candle-week-42.csv +++ b/048530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3730,3500,3730,3350,605974,2120759086,00,0.00,N,2,200, +20250324,3530,3870,3980,3435,1065009,3949942432,00,0.00,N,5,-340, 20250317,3870,4065,4120,3720,392240,1548138159,00,0.00,N,5,-220, 20250310,4090,3895,4150,3875,483268,1953814127,00,0.00,N,2,220, 20250304,3870,4060,4070,3810,522729,2077901638,00,0.00,N,5,-190, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index 96908988e01c..7763d3fe285b 100644 --- a/048550/week/candle-week-42.csv +++ b/048550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1392,1381,1476,1328,804982,1106656511,00,0.00,N,2,6, +20250324,1386,1449,1460,1385,630120,895974773,00,0.00,N,5,-67, 20250317,1453,1425,1453,1408,835015,1191311297,00,0.00,N,2,28, 20250310,1425,1489,1499,1407,845343,1214180735,00,0.00,N,5,-64, 20250304,1489,1534,1534,1455,1093748,1614747593,00,0.00,N,5,-45, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 12d52c4cdddf..98d5bf7a19a7 100644 --- a/048770/week/candle-week-42.csv +++ b/048770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,1985,2080,1929,77415,153006103,00,0.00,N,2,23, +20250324,1997,2115,2140,1960,56375,113797292,00,0.00,N,5,-123, 20250317,2120,2115,2210,2075,70024,149374470,00,0.00,N,2,10, 20250310,2110,2165,2165,2020,84450,176392477,00,0.00,N,5,-70, 20250304,2180,2260,2285,2150,71097,156665498,00,0.00,N,5,-70, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index 45f89bbd821d..69a0b2ca7708 100644 --- a/048830/week/candle-week-42.csv +++ b/048830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1040,1030,1060,1005,168730,173073215,00,0.00,N,5,-3, +20250324,1043,1034,1055,1000,71125,73948357,00,0.00,N,5,-2, 20250317,1045,1045,1057,1039,96876,101667524,00,0.00,N,5,-5, 20250310,1050,1050,1060,1036,50807,53230454,00,0.00,N,5,-3, 20250304,1053,1064,1067,1036,82761,86917406,00,0.00,N,5,-11, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index f130dfe8b430..95bcb45ac46a 100644 --- a/048870/week/candle-week-42.csv +++ b/048870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2750,2605,2880,2605,1234947,3441171950,00,0.00,N,2,160, +20250324,2590,2670,2730,2590,1103094,2932231744,00,0.00,N,5,-120, 20250317,2710,2675,2840,2620,1148101,3135260577,00,0.00,N,2,30, 20250310,2680,2745,2825,2640,1259183,3420970284,00,0.00,N,5,-100, 20250304,2780,2775,2830,2715,796617,2206848361,00,0.00,N,3,0, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index 64d81b6e9e91..71148166dc37 100644 --- a/048910/week/candle-week-42.csv +++ b/048910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9350,10290,11600,8630,1359963,13862393275,00,0.00,N,5,-940, +20250324,10290,10960,11390,10180,486147,5225636220,00,0.00,N,5,-650, 20250317,10940,10020,10970,9940,547187,5801689930,00,0.00,N,2,830, 20250310,10110,9400,10450,9130,484710,4835300840,00,0.00,N,2,660, 20250304,9450,9070,9670,8770,263594,2453367440,00,0.00,N,2,380, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index 95f51b60c805..36192231aff7 100644 --- a/049070/week/candle-week-42.csv +++ b/049070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15800,15960,16390,15480,238129,3775192240,00,0.00,N,5,-480, +20250324,16280,17500,17750,16280,219297,3724391825,00,0.00,N,5,-1140, 20250317,17420,17930,18150,17420,234119,4176608460,00,0.00,N,5,-430, 20250310,17850,17700,18060,17010,315695,5591457280,00,0.00,N,2,140, 20250304,17710,17620,18440,17560,295460,5308822685,00,0.00,N,5,-450, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index 3a11d5455b49..5cdcb9c7bdd9 100644 --- a/049080/week/candle-week-42.csv +++ b/049080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,502,492,505,474,421083,206529001,00,0.00,N,2,10, +20250324,492,499,512,489,600879,300406964,00,0.00,N,5,-7, 20250317,499,500,507,492,847680,422280211,00,0.00,N,2,1, 20250310,498,500,610,481,7251397,4004423808,00,0.00,N,5,-1, 20250304,499,519,519,498,478092,241164296,00,0.00,N,5,-20, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index d2fb17b1c20d..54fe08b0d27f 100644 --- a/049120/week/candle-week-42.csv +++ b/049120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1000,999,1071,975,86502,86841993,00,0.00,N,2,1, +20250324,999,1007,1007,987,51625,51212476,00,0.00,N,2,2, 20250317,997,1010,1020,981,39832,39615684,00,0.00,N,5,-8, 20250310,1005,1006,1011,981,50957,50876124,00,0.00,N,5,-1, 20250304,1006,1008,1010,993,35664,35792947,00,0.00,N,2,7, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index ab62bac393af..a97e78302c47 100644 --- a/049180/week/candle-week-42.csv +++ b/049180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1045,1081,1169,1012,1283805,1392744888,00,0.00,N,5,-92, +20250324,1137,1079,1230,1030,3005768,3441570170,00,0.00,N,5,-26, 20250317,1163,1100,1355,1008,16112299,18393617140,00,0.00,N,5,-277, 20250310,1440,1503,1534,1371,2385428,3457270937,00,0.00,N,5,-63, 20250304,1503,1680,1680,1494,2728411,4279801146,00,0.00,N,5,-199, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index 82ffcd5b4f38..5b270aad7a50 100644 --- a/049430/week/candle-week-42.csv +++ b/049430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9730,10050,10050,9250,279431,2697923955,00,0.00,N,5,-330, +20250324,10060,11090,11540,9890,557010,5959762640,00,0.00,N,5,-1110, 20250317,11170,10850,11400,10740,224965,2499593695,00,0.00,N,2,300, 20250310,10870,10700,10950,10440,149943,1599097210,00,0.00,N,2,170, 20250304,10700,10120,10910,10110,167808,1769294640,00,0.00,N,2,430, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index 4816cac88a3f..3688be16b097 100644 --- a/049470/week/candle-week-42.csv +++ b/049470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,300,288,304,284,822411,243982320,00,0.00,N,2,13, +20250324,287,290,305,282,872290,255881845,00,0.00,N,5,-3, 20250317,290,296,312,289,655305,195278893,00,0.00,N,5,-4, 20250310,294,297,300,286,545824,158966497,00,0.00,N,5,-5, 20250304,299,297,310,292,628168,187753483,00,0.00,N,2,4, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index b62c4b67307e..5ef00225a06e 100644 --- a/049480/week/candle-week-42.csv +++ b/049480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2445,2230,2680,2200,3479000,8667133246,00,0.00,N,2,170, +20250324,2275,2305,2370,2260,315672,727549873,00,0.00,N,5,-40, 20250317,2315,2370,2410,2250,457301,1068056143,00,0.00,N,5,-55, 20250310,2370,2350,2400,2300,386348,906696804,00,0.00,N,5,-5, 20250304,2375,2450,2465,2375,425902,1028016110,00,0.00,N,5,-75, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index c14ea0ea1efe..c5728a7ce529 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3970,4000,4055,3845,261351,1027377217,00,0.00,N,5,-45, +20250324,4015,4250,4295,3915,449296,1829515689,00,0.00,N,5,-265, 20250317,4280,4495,4590,4120,787035,3387355761,00,0.00,N,5,-335, 20250310,4615,4800,4840,4510,244330,1132065611,00,0.00,N,5,-155, 20250304,4770,4270,4905,4230,268181,1217886277,00,0.00,N,2,470, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index e9e34c1b6cc2..6ac1f60e57dd 100644 --- a/049550/week/candle-week-42.csv +++ b/049550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3715,3815,3845,3705,9982,37733415,00,0.00,N,5,-70, +20250324,3785,3850,3850,3665,8436,31499415,00,0.00,N,2,35, 20250317,3750,3830,3840,3685,33226,125514115,00,0.00,N,2,15, 20250310,3735,3830,3855,3715,4473,16871340,00,0.00,N,5,-85, 20250304,3820,3785,3850,3690,14610,55832306,00,0.00,N,5,-30, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index 31ed8e608996..5fd05e0dfe0b 100644 --- a/049630/week/candle-week-42.csv +++ b/049630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,672,635,747,622,8952975,6223929820,00,0.00,N,2,33, +20250324,639,679,682,637,1339191,876568149,00,0.00,N,5,-40, 20250317,679,706,716,665,1536248,1057914583,00,0.00,N,5,-35, 20250310,714,714,730,696,1321965,937834765,00,0.00,N,5,-7, 20250304,721,701,760,690,2087781,1508243034,00,0.00,N,2,20, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index aee45e603ca5..f5eedb04b140 100644 --- a/049720/week/candle-week-42.csv +++ b/049720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9610,9730,9840,9450,267396,2578540450,00,0.00,N,5,-90, +20250324,9700,9670,9780,9640,133400,1295278470,00,0.00,N,2,30, 20250317,9670,9610,9750,9570,110385,1063807900,00,0.00,N,2,50, 20250310,9620,9700,9720,9540,185582,1782834485,00,0.00,N,5,-100, 20250304,9720,9770,9820,9640,122127,1186858945,00,0.00,N,5,-50, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index 3f8505d4c78c..4767b9a7c645 100644 --- a/049770/week/candle-week-42.csv +++ b/049770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32450,32700,34100,31500,107745,3485677025,00,0.00,N,5,-600, +20250324,33050,34500,34750,32450,136683,4564856150,00,0.00,N,5,-1300, 20250317,34350,33500,34700,33050,203837,6925998250,00,0.00,N,2,950, 20250310,33400,33350,33850,32300,175053,5788058675,00,0.00,N,2,50, 20250304,33350,31250,33950,31250,205291,6766558550,00,0.00,N,2,2150, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index 36fcef9619c3..82f953b43840 100644 --- a/049800/week/candle-week-42.csv +++ b/049800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2090,2010,2090,1993,88928,182584190,00,0.00,N,2,80, +20250324,2010,2010,2080,1985,89257,179438938,00,0.00,N,5,-25, 20250317,2035,2010,2050,1994,29101,58476056,00,0.00,N,2,25, 20250310,2010,2020,2040,1999,24291,49068504,00,0.00,N,5,-15, 20250304,2025,2040,2040,1994,37687,75770047,00,0.00,N,2,15, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index bcc005a11eb3..f14494059444 100644 --- a/049830/week/candle-week-42.csv +++ b/049830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7490,7360,7540,7200,17123,125606150,00,0.00,N,2,130, +20250324,7360,7640,7640,7310,11922,88829660,00,0.00,N,5,-280, 20250317,7640,7550,7690,7420,5700,42993730,00,0.00,N,2,70, 20250310,7570,7490,7720,7390,7586,56683615,00,0.00,N,2,50, 20250304,7520,7720,7780,7510,4418,33657360,00,0.00,N,5,-200, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index d8adcce8c6f2..8536647d791f 100644 --- a/049950/week/candle-week-42.csv +++ b/049950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18020,18790,18790,17000,147737,2623244100,00,0.00,N,5,-770, +20250324,18790,21500,21500,18600,135301,2678176240,00,0.00,N,5,-2310, 20250317,21100,22350,23450,21075,106956,2380541900,00,0.00,N,5,-1250, 20250310,22350,22650,23050,21200,124775,2753753475,00,0.00,N,5,-400, 20250304,22750,22050,24100,20300,165197,3725655450,00,0.00,N,2,650, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index cf7988727bca..b44fbe1f5828 100644 --- a/049960/week/candle-week-42.csv +++ b/049960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12730,12690,12920,12000,69053,859646115,00,0.00,N,2,80, +20250324,12650,13110,13300,12500,56740,734533455,00,0.00,N,5,-460, 20250317,13110,13290,13300,12770,56681,737291560,00,0.00,N,5,-60, 20250310,13170,13350,13690,13150,101179,1355273040,00,0.00,N,5,-200, 20250304,13370,13550,13620,13190,58465,781660430,00,0.00,N,5,-130, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index 1ef262a8c3ef..80de2a5d782f 100644 --- a/050090/week/candle-week-42.csv +++ b/050090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,730,556,762,518,1297413,856057287,00,0.00,N,2,174, +20250324,556,599,605,515,588178,328212395,00,0.00,N,5,-34, 20250317,590,670,710,586,466602,295217183,00,0.00,N,5,-80, 20250310,670,673,688,645,115925,76789405,00,0.00,N,5,-3, 20250304,673,678,690,661,118859,79804513,00,0.00,N,5,-5, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index 9fdb5d7daf32..f628515d96b9 100644 --- a/050110/week/candle-week-42.csv +++ b/050110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,681,667,715,659,1381949,951797245,00,0.00,N,5,-3, +20250324,684,696,708,680,755828,525179015,00,0.00,N,5,-6, 20250317,690,717,726,674,999351,700546887,00,0.00,N,5,-26, 20250310,716,704,726,693,897056,635065459,00,0.00,N,2,4, 20250304,712,750,752,712,1235401,900667849,00,0.00,N,5,-41, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index e44a5bf406d8..dd9ceab61be5 100644 --- a/050120/week/candle-week-42.csv +++ b/050120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2375,2480,2680,2365,210018,531046109,00,0.00,N,5,-105, +20250324,2480,2310,2560,2270,113603,276646565,00,0.00,N,2,120, 20250317,2360,2240,2400,2125,102544,236062945,00,0.00,N,2,120, 20250310,2240,2105,2240,1995,53565,114601318,00,0.00,N,2,115, 20250304,2125,2185,2185,2010,37042,77712895,00,0.00,N,2,25, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index fc3a816bcd21..1ac08a60991b 100644 --- a/050760/week/candle-week-42.csv +++ b/050760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1618,1501,1720,1464,382547,606734642,00,0.00,N,2,117, +20250324,1501,1491,1649,1485,298025,455103954,00,0.00,N,3,0, 20250317,1501,1500,1544,1463,182666,273145504,00,0.00,N,2,1, 20250310,1500,1558,1617,1445,160247,245287150,00,0.00,N,5,-58, 20250304,1558,1626,1640,1542,125810,200368097,00,0.00,N,5,-68, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index 981950a12095..9344bb904922 100644 --- a/050860/week/candle-week-42.csv +++ b/050860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1890,1944,1944,1860,165836,316353698,00,0.00,N,5,-56, +20250324,1946,1959,1965,1918,148093,287145630,00,0.00,N,5,-19, 20250317,1965,2000,2010,1959,161724,321059310,00,0.00,N,5,-45, 20250310,2010,2020,2035,1997,119539,240258068,00,0.00,N,5,-20, 20250304,2030,2020,2045,2010,89361,180469486,00,0.00,N,5,-25, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index 7fac8b418376..ce2cd5ae5268 100644 --- a/050890/week/candle-week-42.csv +++ b/050890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6470,6350,6730,6280,2652248,17116595865,00,0.00,N,5,-120, +20250324,6590,7230,7650,6570,9950909,72428335220,00,0.00,N,5,-610, 20250317,7200,7170,7730,6930,11628883,85870644335,00,0.00,N,2,200, 20250310,7000,6830,7250,6780,4777163,33573471875,00,0.00,N,2,200, 20250304,6800,6990,7230,6800,3574710,25038878455,00,0.00,N,5,-270, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index d1c869617c41..961be1b65baf 100644 --- a/050960/week/candle-week-42.csv +++ b/050960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15470,13570,19830,13250,2889042,50651854390,00,0.00,N,2,1490, +20250324,13980,13570,19460,12710,1314621,21237574595,00,0.00,N,2,150, 20250317,13830,16970,17530,13740,419628,6686121365,00,0.00,N,5,-3130, 20250310,16960,15990,17100,14750,301554,4806239030,00,0.00,N,2,180, 20250304,16780,17000,18400,16180,424759,7333442095,00,0.00,N,5,-210, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index 5a26a43de913..147018ee6885 100644 --- a/051160/week/candle-week-42.csv +++ b/051160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9400,9250,9590,8950,582078,5394052530,00,0.00,N,2,150, +20250324,9250,9800,9960,9150,628856,6007541725,00,0.00,N,5,-590, 20250317,9840,8050,9840,7870,4444100,40801437215,00,0.00,N,2,1790, 20250310,8050,7960,8090,7350,894389,6835411670,00,0.00,N,5,-30, 20250304,8080,8270,8850,8020,427671,3628082915,00,0.00,N,5,-250, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index 76d7987c45c9..cf0fa689bf67 100644 --- a/051360/week/candle-week-42.csv +++ b/051360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16560,17830,18120,16290,417041,7136810075,00,0.00,N,5,-1540, +20250324,18100,18410,19210,18010,344451,6432797200,00,0.00,N,5,-220, 20250317,18320,18210,18400,17470,359029,6447298080,00,0.00,N,2,270, 20250310,18050,18390,18710,17510,423380,7617853110,00,0.00,N,5,-370, 20250304,18420,18050,18850,17470,367390,6709475135,00,0.00,N,2,220, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index fcebc0577a73..8c0ec0fee575 100644 --- a/051370/week/candle-week-42.csv +++ b/051370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8000,8410,8500,7910,184663,1509703435,00,0.00,N,5,-530, +20250324,8530,8930,9240,8510,790627,7026345345,00,0.00,N,5,-470, 20250317,9000,9450,9520,9000,501000,4615177515,00,0.00,N,5,-360, 20250310,9360,9210,9470,8760,342630,3155874000,00,0.00,N,2,160, 20250304,9200,9250,9330,9000,253261,2324472490,00,0.00,N,5,-200, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index 164d9629caf6..ac00ba58a876 100644 --- a/051380/week/candle-week-42.csv +++ b/051380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2535,2510,2835,2365,692679,1786598752,00,0.00,N,5,-40, +20250324,2575,2620,2685,2500,206554,529859131,00,0.00,N,5,-45, 20250317,2620,2840,2840,2600,157416,425401990,00,0.00,N,5,-175, 20250310,2795,2800,3070,2750,401800,1154548575,00,0.00,N,2,10, 20250304,2785,2845,2945,2720,309140,869438717,00,0.00,N,5,-65, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index 443c7658522f..de9922fa658b 100644 --- a/051390/week/candle-week-42.csv +++ b/051390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3595,3510,3660,3500,13758,49045553,00,0.00,N,2,20, +20250324,3575,3630,3665,3570,18395,66458340,00,0.00,N,5,-115, 20250317,3690,3645,3700,3630,33667,123275310,00,0.00,N,2,45, 20250310,3645,3650,3660,3625,10362,37760664,00,0.00,N,5,-5, 20250304,3650,3655,3675,3625,21102,77017878,00,0.00,N,5,-10, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index 1bc6c364d58f..19917529b21f 100644 --- a/051490/week/candle-week-42.csv +++ b/051490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3995,4110,4190,3775,963117,3852903314,00,0.00,N,5,-235, +20250324,4230,4195,5070,4000,11356101,54496216085,00,0.00,N,2,90, 20250317,4140,4170,4470,4040,988466,4216721607,00,0.00,N,2,25, 20250310,4115,4115,4335,3940,361845,1486506225,00,0.00,N,2,15, 20250304,4100,4260,4350,4035,572220,2353020640,00,0.00,N,5,-340, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index 569afad405fb..3f6f3dcbce84 100644 --- a/051500/week/candle-week-42.csv +++ b/051500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23200,23100,23600,21500,194297,4411909225,00,0.00,N,2,50, +20250324,23150,24000,24800,22500,281257,6570250725,00,0.00,N,5,-900, 20250317,24050,19970,24050,19390,705327,15815744480,00,0.00,N,2,3950, 20250310,20100,22600,22600,19430,250317,5099984915,00,0.00,N,5,-2250, 20250304,22350,21500,22400,21000,134221,2934241900,00,0.00,N,2,850, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index 2e3012cf72ea..054426c05c03 100644 --- a/051600/week/candle-week-42.csv +++ b/051600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40250,41300,42150,39500,525364,21533903100,00,0.00,N,5,-1600, +20250324,41850,42950,43400,41500,277142,11771203725,00,0.00,N,5,-1300, 20250317,43150,43500,43850,42300,423453,18231919500,00,0.00,N,5,-350, 20250310,43500,42600,44150,40250,854838,36097725125,00,0.00,N,2,900, 20250304,42600,41550,43700,41250,490707,21103934650,00,0.00,N,2,650, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index 0fe1576fe906..bb5105ff69c2 100644 --- a/051630/week/candle-week-42.csv +++ b/051630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4095,3335,4095,2930,4368194,16309856524,00,0.00,N,2,730, +20250324,3365,3505,3690,3280,794926,2798175196,00,0.00,N,5,-185, 20250317,3550,4165,4495,3380,1533190,5885975950,00,0.00,N,5,-610, 20250310,4160,3840,4200,3840,695897,2793657316,00,0.00,N,5,-35, 20250304,4195,4400,4500,3970,1238050,5232939067,00,0.00,N,5,-380, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index f297accf646c..26b566246627 100644 --- a/051780/week/candle-week-42.csv +++ b/051780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,540,552,660,519,1563010,875071129,00,0.00,N,5,-12, +20250324,552,554,594,542,458987,258546501,00,0.00,N,5,-5, 20250317,557,617,660,509,2367579,1340807933,00,0.00,N,5,-60, 20250310,617,670,699,610,299995,191481175,00,0.00,N,5,-53, 20250304,670,664,734,650,179165,120819653,00,0.00,N,5,-2, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index 8c7abd4b8f8d..a3b0316b0dfe 100644 --- a/051900/week/candle-week-42.csv +++ b/051900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,316000,328000,330000,302000,265343,82768917750,00,0.00,N,5,-15500, +20250324,331500,326000,335000,322000,137890,45196789250,00,0.00,N,2,5000, 20250317,326500,330000,330000,322500,149412,48784290000,00,0.00,N,5,-500, 20250310,327000,319500,332500,308000,267701,86602908500,00,0.00,N,2,7500, 20250304,319500,316500,326500,315000,204266,65144857000,00,0.00,N,3,0, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index 9f48f1cce6e4..eae9c9be1c3b 100644 --- a/051910/week/candle-week-42.csv +++ b/051910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,229500,251500,253500,219000,1628948,383460302750,00,0.00,N,5,-29500, +20250324,259000,261500,276000,258000,1622600,431746663250,00,0.00,N,5,-2500, 20250317,261500,233500,263500,231500,2347944,585982346250,00,0.00,N,2,30500, 20250310,231000,254000,254500,230000,1578136,382127466250,00,0.00,N,5,-19500, 20250304,250500,231000,255500,223500,1616401,385212428500,00,0.00,N,2,16000, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index 05f735538b44..520546583a39 100644 --- a/051980/week/candle-week-42.csv +++ b/051980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4110,3850,4435,3440,8357592,32551280318,00,0.00,N,2,185, +20250324,3925,4625,4625,3745,9646887,38882365321,00,0.00,N,5,-350, 20250317,4275,4430,4675,3870,12141699,51134566189,00,0.00,N,5,-140, 20250310,4415,4675,5370,4260,15327710,72110559869,00,0.00,N,5,-380, 20250304,4795,6120,6250,4670,12733824,67057328261,00,0.00,N,5,-1505, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index e5f5aaeb256c..2fd8145dfd5e 100644 --- a/052020/week/candle-week-42.csv +++ b/052020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6270,6550,6550,6100,1030906,6515570100,00,0.00,N,5,-340, +20250324,6610,6860,7170,6410,1023208,6891927735,00,0.00,N,5,-250, 20250317,6860,7350,7460,6800,783676,5585059625,00,0.00,N,5,-430, 20250310,7290,8150,8500,6910,1279128,9731264240,00,0.00,N,5,-760, 20250304,8050,7880,8640,7570,807046,6596528370,00,0.00,N,2,250, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index 1e3023e49bd2..b015b98fc0a9 100644 --- a/052220/week/candle-week-42.csv +++ b/052220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4575,3810,6150,3805,79541740,418964726563,00,0.00,N,2,645, +20250324,3930,3990,4955,3785,16230788,72166012812,00,0.00,N,5,-120, 20250317,4050,4410,4600,3740,6068307,26268793510,00,0.00,N,5,-390, 20250310,4440,4175,4525,3950,7862053,33470322062,00,0.00,N,2,155, 20250304,4285,3935,4745,3865,16985556,73876531489,00,0.00,N,2,310, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index 37b5b3b80e3b..7d53ffbb91eb 100644 --- a/052260/week/candle-week-42.csv +++ b/052260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4230,4280,4360,4130,180288,763028255,00,0.00,N,5,-85, +20250324,4315,4535,4560,4310,314522,1384811571,00,0.00,N,5,-175, 20250317,4490,4635,4670,4455,400717,1811486384,00,0.00,N,5,-120, 20250310,4610,4550,4720,4505,287253,1325351121,00,0.00,N,2,20, 20250304,4590,4590,4720,4500,230412,1065799827,00,0.00,N,5,-50, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index a3031e5d4778..02409e3a78aa 100644 --- a/052300/week/candle-week-42.csv +++ b/052300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2670,2610,2720,2500,395092,1022922276,00,0.00,N,2,70, +20250324,2600,2435,2620,2230,285834,712993065,00,0.00,N,2,225, 20250317,2375,2465,2475,2345,194375,468267014,00,0.00,N,5,-30, 20250310,2405,2530,2550,2405,88660,218668726,00,0.00,N,5,-125, 20250304,2530,2510,2590,2480,70629,178171743,00,0.00,N,2,15, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index c2a091c8b033..f59842e1ba0a 100644 --- a/052330/week/candle-week-42.csv +++ b/052330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8980,9130,9330,8870,212517,1941913035,00,0.00,N,5,-200, +20250324,9180,9180,9370,8780,215038,1962684000,00,0.00,N,2,10, 20250317,9170,8950,9470,8950,311113,2868955150,00,0.00,N,2,210, 20250310,8960,8280,8980,8140,221004,1935825035,00,0.00,N,2,680, 20250304,8280,8260,8500,8240,103390,867384960,00,0.00,N,2,30, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index 15f7297254f6..85adda8ed671 100644 --- a/052400/week/candle-week-42.csv +++ b/052400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35100,25750,39000,24300,8145139,267392529675,00,0.00,N,2,8400, +20250324,26700,25350,32400,22800,3576185,99841506775,00,0.00,N,2,1100, 20250317,25600,27950,29300,25200,1083025,29696394700,00,0.00,N,5,-2350, 20250310,27950,26200,28350,25250,983770,26326170800,00,0.00,N,2,500, 20250304,27450,27100,29650,25950,1198367,33363814200,00,0.00,N,2,350, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 6eea4578dd0f..8bf93b24e731 100644 --- a/052420/week/candle-week-42.csv +++ b/052420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1444,1345,1447,1309,3713376,5170705396,00,0.00,N,2,80, +20250324,1364,1390,1435,1361,2252074,3150400341,00,0.00,N,5,-28, 20250317,1392,1408,1430,1380,1909823,2688252134,00,0.00,N,5,-13, 20250310,1405,1385,1452,1374,1983296,2797698231,00,0.00,N,2,20, 20250304,1385,1419,1454,1382,1988636,2815786773,00,0.00,N,5,-34, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index 2c890d0c2e08..2d64024b6849 100644 --- a/052460/week/candle-week-42.csv +++ b/052460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2040,2130,2555,1839,2365636,5322970933,00,0.00,N,5,-135, +20250324,2175,2210,2270,2175,193539,430705724,00,0.00,N,5,-35, 20250317,2210,2300,2355,2205,229668,524315551,00,0.00,N,5,-80, 20250310,2290,2285,2340,2220,302403,689914277,00,0.00,N,2,35, 20250304,2255,2365,2410,2230,531309,1223772438,00,0.00,N,5,-110, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index 427525fb3a6a..19439f4d920d 100644 --- a/052600/week/candle-week-42.csv +++ b/052600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4025,4045,4125,3845,425307,1701975017,00,0.00,N,5,-70, +20250324,4095,4130,4415,3960,499983,2065462779,00,0.00,N,5,-55, 20250317,4150,4150,4310,4060,223149,938208573,00,0.00,N,2,25, 20250310,4125,4090,4160,3995,91444,372948263,00,0.00,N,2,35, 20250304,4090,4125,4200,4005,78264,321969324,00,0.00,N,5,-40, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index 893bd90a1f52..ccc3a2cf278d 100644 --- a/052670/week/candle-week-42.csv +++ b/052670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2080,2080,2080,2080,0,0,00,0.00,N,3,0, +20250324,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250317,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250310,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250304,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index 2e51f8a546bf..19f1cb628ea6 100644 --- a/052690/week/candle-week-42.csv +++ b/052690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56100,57300,59000,54900,532480,30266804450,00,0.00,N,5,-2800, +20250324,58900,61000,62100,58000,265316,15910068400,00,0.00,N,5,-2400, 20250317,61300,64700,64700,60000,641879,39673453500,00,0.00,N,5,-2700, 20250310,64000,66000,66500,62000,552015,35225045700,00,0.00,N,5,-2200, 20250304,66200,61300,66800,61100,401563,26156655450,00,0.00,N,2,2600, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index 9732a319cd81..4d96169d3d04 100644 --- a/052710/week/candle-week-42.csv +++ b/052710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7350,6690,8110,6470,895492,6566409505,00,0.00,N,2,700, +20250324,6650,6620,6920,6300,409040,2683961945,00,0.00,N,2,30, 20250317,6620,7210,7550,6500,452907,3209509415,00,0.00,N,5,-650, 20250310,7270,6930,7420,6550,486723,3452898725,00,0.00,N,2,460, 20250304,6810,6060,7120,5900,418283,2808772525,00,0.00,N,2,700, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index bc5e620af904..9f859bcafd3f 100644 --- a/052770/week/candle-week-42.csv +++ b/052770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,809,800,848,789,841286,680987447,00,0.00,N,2,9, +20250324,800,793,902,714,3298456,2684283498,00,0.00,N,5,-8, 20250317,808,911,1064,765,8276038,7074792477,00,0.00,N,5,-421, 20250310,1229,1555,1618,1197,3718026,5173529503,00,0.00,N,5,-296, 20250304,1525,1349,1665,1252,2520702,3713228982,00,0.00,N,2,176, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index 8ccd3a86d2a4..52aa94a8b779 100644 --- a/052790/week/candle-week-42.csv +++ b/052790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6370,6190,6410,5950,69504,429499240,00,0.00,N,2,160, +20250324,6210,6430,6520,6210,45862,292538410,00,0.00,N,5,-220, 20250317,6430,6870,6870,6420,58179,385623035,00,0.00,N,5,-380, 20250310,6810,6800,6910,6570,55525,373722835,00,0.00,N,2,20, 20250304,6790,6860,7080,6710,69739,480082250,00,0.00,N,5,-70, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index 59ad4d4190ff..43fa968481c8 100644 --- a/052860/week/candle-week-42.csv +++ b/052860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,1845,2160,1717,469235,935489148,00,0.00,N,2,275, +20250324,1845,1905,2060,1715,321358,598366051,00,0.00,N,5,-60, 20250317,1905,2125,2140,1894,186612,370424821,00,0.00,N,5,-245, 20250310,2150,2185,2250,2065,121271,261170729,00,0.00,N,5,-50, 20250304,2200,2325,2390,2065,353257,815091747,00,0.00,N,5,-130, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index ae92d5d46f74..efa56bb50327 100644 --- a/052900/week/candle-week-42.csv +++ b/052900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,898,914,923,850,448785,401632827,00,0.00,N,5,-21, +20250324,919,973,980,914,403200,383410374,00,0.00,N,5,-54, 20250317,973,966,991,959,477449,464846702,00,0.00,N,2,7, 20250310,966,973,978,880,440582,419782208,00,0.00,N,5,-9, 20250304,975,989,1005,956,618301,606096986,00,0.00,N,5,-14, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index f59b10e12b7c..5e1e6db3c19f 100644 --- a/052960/week/candle-week-42.csv +++ b/052960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3300,3100,3500,2900,867,2782790,00,0.00,N,2,100, +20250324,3200,2695,3395,2695,700,2157580,00,0.00,N,2,505, 20250317,2695,2595,2695,2400,439,1141220,00,0.00,N,2,100, 20250310,2595,2595,2595,2595,10,25950,00,0.00,N,3,0, 20250304,2595,2685,2695,2500,118,309975,00,0.00,N,5,-90, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index 8ebefe8138cd..bae1c6a6f909 100644 --- a/053030/week/candle-week-42.csv +++ b/053030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14250,14950,15320,13360,2233606,32055972245,00,0.00,N,5,-1160, +20250324,15410,16310,17460,15410,3707477,62861765765,00,0.00,N,5,-140, 20250317,15550,16440,16690,15000,1775783,28311011935,00,0.00,N,5,-890, 20250310,16440,15310,16440,15130,2158835,33981824860,00,0.00,N,2,980, 20250304,15460,16600,17430,15380,2514825,41157857305,00,0.00,N,5,-1320, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index f35723ea4e5f..65fd2510eacd 100644 --- a/053050/week/candle-week-42.csv +++ b/053050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2755,2705,2935,2620,1991120,5521997898,00,0.00,N,2,30, +20250324,2725,2880,2920,2705,708144,1992009498,00,0.00,N,5,-155, 20250317,2880,2935,2965,2875,581119,1690858122,00,0.00,N,5,-40, 20250310,2920,2975,3060,2910,827400,2455886865,00,0.00,N,5,-55, 20250304,2975,2900,3285,2900,3628713,11325708029,00,0.00,N,2,45, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index 0579c39176fe..50cf077aeec5 100644 --- a/053060/week/candle-week-42.csv +++ b/053060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1010,1000,1020,990,218624,220400065,00,0.00,N,2,6, +20250324,1004,1003,1019,993,235524,236724644,00,0.00,N,5,-10, 20250317,1014,1017,1030,1008,107773,109528168,00,0.00,N,5,-3, 20250310,1017,1033,1033,962,102360,103672225,00,0.00,N,5,-16, 20250304,1033,1025,1038,1016,128923,132443668,00,0.00,N,2,8, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index 8ba263ecd81c..7982463536b9 100644 --- a/053080/week/candle-week-42.csv +++ b/053080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11050,11550,11750,10640,202765,2280047825,00,0.00,N,5,-700, +20250324,11750,12590,12730,11730,316311,3872634190,00,0.00,N,5,-940, 20250317,12690,13400,13670,12500,363931,4790131185,00,0.00,N,5,-610, 20250310,13300,13050,13440,12650,340413,4471315990,00,0.00,N,2,370, 20250304,12930,12820,13280,12650,315828,4085460265,00,0.00,N,5,-230, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index b01f3ad47348..1da3bbe45004 100644 --- a/053160/week/candle-week-42.csv +++ b/053160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10640,9670,12380,9310,1783345,19977969350,00,0.00,N,2,640, +20250324,10000,10380,12610,9910,1210553,13985850365,00,0.00,N,5,-290, 20250317,10290,11630,11780,10190,349121,3866877515,00,0.00,N,5,-1450, 20250310,11740,11000,11980,10690,258323,2970014995,00,0.00,N,2,380, 20250304,11360,11530,12300,11050,273950,3214319280,00,0.00,N,5,-390, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index e9ab5822c2a5..aef474ad793e 100644 --- a/053210/week/candle-week-42.csv +++ b/053210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4410,4520,4555,4375,128203,570074120,00,0.00,N,5,-145, +20250324,4555,4505,4600,4440,127501,577693066,00,0.00,N,5,-5, 20250317,4560,4405,4635,4400,100098,452280731,00,0.00,N,2,165, 20250310,4395,4440,4490,4340,69909,308467586,00,0.00,N,5,-35, 20250304,4430,4460,4550,4420,73215,326937797,00,0.00,N,5,-30, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index f9715a8f7d77..2a65b1b8ceb3 100644 --- a/053260/week/candle-week-42.csv +++ b/053260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3860,3920,3970,3790,26857,103553967,00,0.00,N,5,-60, +20250324,3920,4105,4150,3900,44548,178373024,00,0.00,N,5,-185, 20250317,4105,4120,4265,4075,69734,290065121,00,0.00,N,5,-15, 20250310,4120,4375,4700,4105,218969,955900421,00,0.00,N,5,-320, 20250304,4440,3995,4890,3955,1137229,5110852490,00,0.00,N,2,445, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index a0874528336c..aa7fc96d2920 100644 --- a/053270/week/candle-week-42.csv +++ b/053270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2250,2035,2295,2010,655419,1398304379,00,0.00,N,2,150, +20250324,2100,2170,2620,2090,5461494,13364067750,00,0.00,N,5,-65, 20250317,2165,2240,2250,2155,177283,390557810,00,0.00,N,5,-65, 20250310,2230,2295,2295,2180,222232,492983883,00,0.00,N,5,-60, 20250304,2290,2235,2375,2190,288302,658920594,00,0.00,N,2,40, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index 60e61e84e464..2b438d95dfba 100644 --- a/053280/week/candle-week-42.csv +++ b/053280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4095,4000,4105,3945,194970,783509807,00,0.00,N,2,15, +20250324,4080,4150,4245,4075,274560,1142994027,00,0.00,N,5,-70, 20250317,4150,4230,4255,4080,229302,953722954,00,0.00,N,5,-80, 20250310,4230,4235,4295,4070,292884,1233085020,00,0.00,N,5,-30, 20250304,4260,4380,4400,4220,290908,1248887636,00,0.00,N,5,-120, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index 30761b35ab0b..ec08e93bec48 100644 --- a/053290/week/candle-week-42.csv +++ b/053290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3500,4280,5570,3500,24329324,119683734692,00,0.00,N,5,-670, +20250324,4170,4680,5140,3915,10973271,48280179244,00,0.00,N,5,-315, 20250317,4485,4920,5050,3715,13369125,58266241861,00,0.00,N,5,-425, 20250310,4910,5130,5610,4590,31437106,159811421369,00,0.00,N,2,180, 20250304,4730,4060,5360,3975,14907239,73065777409,00,0.00,N,2,610, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index 3774a5357ae7..c55fae20dc63 100644 --- a/053300/week/candle-week-42.csv +++ b/053300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4180,4080,4215,3980,279181,1138922748,00,0.00,N,2,95, +20250324,4085,4285,4365,4010,432756,1822228424,00,0.00,N,5,-215, 20250317,4300,4560,4565,4245,430324,1894719193,00,0.00,N,5,-190, 20250310,4490,4425,4565,4270,351671,1562358598,00,0.00,N,2,30, 20250304,4460,4490,4590,4415,398674,1789824159,00,0.00,N,5,-75, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index 39ecb8433ace..556099814569 100644 --- a/053350/week/candle-week-42.csv +++ b/053350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8610,9970,10380,7380,2205900,20401570310,00,0.00,N,5,-1360, +20250324,9970,7520,9970,6780,3749722,31996111870,00,0.00,N,2,2590, 20250317,7380,6110,7420,6000,1126532,7632801905,00,0.00,N,2,1080, 20250310,6300,5390,6940,5340,2648884,16648788665,00,0.00,N,2,1000, 20250304,5300,4970,5400,4570,1984923,10069830856,00,0.00,N,2,950, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index 36b316f003d6..c270094e80e6 100644 --- a/053450/week/candle-week-42.csv +++ b/053450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5420,5860,5870,5260,697988,3851045855,00,0.00,N,5,-510, +20250324,5930,6250,6410,5860,516159,3180815230,00,0.00,N,5,-310, 20250317,6240,6570,6650,6060,922915,5841539335,00,0.00,N,5,-230, 20250310,6470,6800,6900,6250,758978,4918379395,00,0.00,N,5,-320, 20250304,6790,7320,7320,6710,717598,4993823375,00,0.00,N,5,-540, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index d7eda9d55c86..a94d83aa46ac 100644 --- a/053580/week/candle-week-42.csv +++ b/053580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17450,9930,18300,9570,20056496,301247299945,00,0.00,N,2,7280, +20250324,10170,9230,11110,8660,1560679,15576195105,00,0.00,N,2,940, 20250317,9230,9860,10450,9170,580007,5783907010,00,0.00,N,5,-760, 20250310,9990,9680,9990,8820,345936,3239438530,00,0.00,N,2,190, 20250304,9800,9650,10300,9120,383854,3778411705,00,0.00,N,2,140, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index ad45c28b6b7c..f79f41e9c21a 100644 --- a/053610/week/candle-week-42.csv +++ b/053610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22000,21600,22900,21100,117363,2566399525,00,0.00,N,5,-200, +20250324,22200,24850,25450,20850,140188,3236355025,00,0.00,N,5,-2800, 20250317,25000,24400,25900,23950,131797,3274268425,00,0.00,N,2,750, 20250310,24250,23800,24600,22700,153430,3656708725,00,0.00,N,2,450, 20250304,23800,24600,24850,23400,79211,1903439500,00,0.00,N,5,-400, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index dd1f46c026b6..a5c988e6d8a5 100644 --- a/053620/week/candle-week-42.csv +++ b/053620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6390,6310,6410,6240,12273,77758290,00,0.00,N,2,40, +20250324,6350,6390,6600,5990,15215,95579150,00,0.00,N,5,-50, 20250317,6400,6400,6440,6250,6910,43854420,00,0.00,N,3,0, 20250310,6400,6360,6430,6280,5144,32574360,00,0.00,N,2,40, 20250304,6360,6390,6480,6250,3883,24757765,00,0.00,N,5,-30, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index 70da6c71d5a7..da0ff510686e 100644 --- a/053690/week/candle-week-42.csv +++ b/053690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14820,15050,15390,14500,207406,3118646980,00,0.00,N,5,-610, +20250324,15430,16100,16340,15290,317505,5029509630,00,0.00,N,5,-700, 20250317,16130,16740,17140,16070,350008,5823805100,00,0.00,N,5,-600, 20250310,16730,17020,17310,16300,350517,5874716425,00,0.00,N,5,-290, 20250304,17020,16600,17680,16330,366359,6219266075,00,0.00,N,5,-110, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index 1e510d9fe35e..838fbd63088e 100644 --- a/053700/week/candle-week-42.csv +++ b/053700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4085,4135,4200,3925,409725,1659105743,00,0.00,N,5,-60, +20250324,4145,4235,4545,4125,829984,3638718117,00,0.00,N,5,-65, 20250317,4210,4110,4275,4095,360456,1516390540,00,0.00,N,2,95, 20250310,4115,4200,4225,4080,275719,1139100214,00,0.00,N,5,-85, 20250304,4200,4160,4310,4055,203201,852489752,00,0.00,N,2,5, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index a4ee3b53d0b7..03c37aff3fcd 100644 --- a/053800/week/candle-week-42.csv +++ b/053800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,93900,79500,98700,74000,2252155,196497304150,00,0.00,N,2,13800, +20250324,80100,79800,83300,79200,385303,31271440800,00,0.00,N,2,100, 20250317,80000,74600,81000,74000,405153,31806499600,00,0.00,N,2,6500, 20250310,73500,73800,74800,71000,354441,25802697950,00,0.00,N,5,-2300, 20250304,75800,75400,79300,72900,306474,23433480250,00,0.00,N,2,300, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index 3240cf84c9fc..2ecf4d281d3c 100644 --- a/053950/week/candle-week-42.csv +++ b/053950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,642,590,691,590,5703860,3688757704,00,0.00,N,2,16, +20250324,626,646,648,615,828682,523715387,00,0.00,N,5,-16, 20250317,642,645,652,640,735938,474087339,00,0.00,N,5,-2, 20250310,644,658,659,632,902086,580048399,00,0.00,N,5,-12, 20250304,656,658,670,651,721969,476115500,00,0.00,N,5,-9, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index 437c9abf1402..6e9fd750a3c0 100644 --- a/053980/week/candle-week-42.csv +++ b/053980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3075,3070,3400,2955,572690,1773371521,00,0.00,N,5,-25, +20250324,3100,3335,3335,3100,217612,698129263,00,0.00,N,5,-235, 20250317,3335,3415,3435,3275,117903,395010862,00,0.00,N,5,-80, 20250310,3415,3355,3415,3220,198025,659804309,00,0.00,N,2,80, 20250304,3335,3340,3395,3255,157851,524689400,00,0.00,N,5,-40, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index a0c409850629..30eca69e47cd 100644 --- a/054040/week/candle-week-42.csv +++ b/054040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4445,4445,4460,4270,117135,511605180,00,0.00,N,2,15, +20250324,4430,4640,4760,4415,165894,759035427,00,0.00,N,5,-205, 20250317,4635,4690,4780,4610,134082,631494962,00,0.00,N,3,0, 20250310,4635,4610,4755,4540,152899,705470517,00,0.00,N,2,25, 20250304,4610,4660,4670,4545,81007,372406849,00,0.00,N,5,-45, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index 0b587cd80b43..98262ae6de3f 100644 --- a/054050/week/candle-week-42.csv +++ b/054050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7200,7500,7590,7100,444377,3220727620,00,0.00,N,5,-290, +20250324,7490,7490,8690,7400,2433598,19805348395,00,0.00,N,3,0, 20250317,7490,7420,7530,7390,59419,443530795,00,0.00,N,2,30, 20250310,7460,7470,7540,7370,53525,399415770,00,0.00,N,5,-10, 20250304,7470,7350,7660,7310,60314,448451455,00,0.00,N,2,120, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index 7e0dea8beafe..4938cb0ed477 100644 --- a/054090/week/candle-week-42.csv +++ b/054090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,726,704,727,685,208391,146415328,00,0.00,N,2,22, +20250324,704,716,723,701,156647,111472985,00,0.00,N,5,-12, 20250317,716,725,828,680,971623,732642435,00,0.00,N,5,-9, 20250310,725,724,738,670,162658,115801180,00,0.00,N,2,1, 20250304,724,693,744,693,169258,121078242,00,0.00,N,2,31, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index 69b87c015311..b2071e64a707 100644 --- a/054180/week/candle-week-42.csv +++ b/054180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,263,279,302,252,11830077,3237992067,00,0.00,N,5,-9, +20250324,272,249,310,231,31392182,8885748032,00,0.00,N,2,49, 20250317,223,254,260,220,6002214,1409376597,00,0.00,N,5,-23, 20250310,246,245,276,232,5292754,1342323384,00,0.00,N,2,1, 20250304,245,296,307,236,7106075,1850475174,00,0.00,N,5,-50, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index 3e666076e4a1..f5ec601e0b73 100644 --- a/054210/week/candle-week-42.csv +++ b/054210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4800,4915,4975,4610,220685,1060384960,00,0.00,N,5,-220, +20250324,5020,5250,5880,4975,3076834,16782156425,00,0.00,N,5,-230, 20250317,5250,5130,5290,4955,408418,2091011915,00,0.00,N,2,110, 20250310,5140,4870,5210,4720,364324,1828149021,00,0.00,N,2,260, 20250304,4880,5100,5160,4810,467372,2320358786,00,0.00,N,5,-270, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index c542fe6e18ad..8ca54772c504 100644 --- a/054220/week/candle-week-42.csv +++ b/054220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,347,336,365,325,525471,175767721,00,0.00,N,2,15, +20250324,332,378,390,317,2099262,726970329,00,0.00,N,5,-50, 20250317,382,393,412,380,774136,305213852,00,0.00,N,5,-11, 20250310,393,388,402,366,1314840,501733892,00,0.00,N,2,3, 20250304,390,384,394,372,707280,271775706,00,0.00,N,2,26, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index 8dc852657fbb..fc0fa2e551ff 100644 --- a/054300/week/candle-week-42.csv +++ b/054300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,557,513,569,503,1958386,1049801186,00,0.00,N,2,44, +20250324,513,520,525,491,585516,297779142,00,0.00,N,5,-4, 20250317,517,540,540,511,535093,279175634,00,0.00,N,5,-23, 20250310,540,541,549,510,629427,333445501,00,0.00,N,5,-1, 20250304,541,540,582,532,1195573,668032136,00,0.00,N,5,-5, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index 2892621c0f3b..b16c771777b9 100644 --- a/054410/week/candle-week-42.csv +++ b/054410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2965,3200,3225,2865,104309,312613120,00,0.00,N,5,-260, +20250324,3225,3380,3435,3225,14105,47310500,00,0.00,N,5,-155, 20250317,3380,3380,3515,3355,21861,74622860,00,0.00,N,5,-30, 20250310,3410,3395,3495,3310,50357,170084087,00,0.00,N,5,-40, 20250304,3450,3350,3540,3275,19526,66015635,00,0.00,N,2,95, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index cc66bb446c66..1ff44839f882 100644 --- a/054450/week/candle-week-42.csv +++ b/054450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12950,13640,14050,12300,285609,3756470120,00,0.00,N,5,-1180, +20250324,14130,14840,15470,14130,466037,6955861410,00,0.00,N,5,-920, 20250317,15050,15250,15500,14580,453563,6801005340,00,0.00,N,5,-50, 20250310,15100,14670,15130,13880,441922,6410322125,00,0.00,N,2,430, 20250304,14670,14550,15170,14040,302712,4437963910,00,0.00,N,5,-320, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index 69674ef5bf7d..1710265f89da 100644 --- a/054540/week/candle-week-42.csv +++ b/054540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4645,4540,4675,4420,471156,2150300241,00,0.00,N,2,155, +20250324,4490,4970,4970,4455,737321,3466297469,00,0.00,N,5,-480, 20250317,4970,4985,5430,4860,1002658,5146793502,00,0.00,N,2,70, 20250310,4900,5080,5150,4785,539632,2661396152,00,0.00,N,5,-180, 20250304,5080,4750,5350,4750,964888,4949948939,00,0.00,N,2,340, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index 3285ace592e6..aac32fcb29fc 100644 --- a/054620/week/candle-week-42.csv +++ b/054620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5890,5920,6030,5680,192566,1125357380,00,0.00,N,5,-60, +20250324,5950,6080,6280,5890,176608,1073856990,00,0.00,N,5,-150, 20250317,6100,6370,6550,6050,230000,1460030860,00,0.00,N,5,-280, 20250310,6380,6100,6480,5980,222097,1391930490,00,0.00,N,2,280, 20250304,6100,6060,6310,6000,134770,828053990,00,0.00,N,5,-40, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index e9e51349d4d6..352d7a083623 100644 --- a/054630/week/candle-week-42.csv +++ b/054630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1580,1580,1580,1580,0,0,00,0.00,N,3,0, +20250324,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250317,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250310,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250304,1580,1580,1580,1580,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index 04731d9cfb9d..d7863814745c 100644 --- a/054670/week/candle-week-42.csv +++ b/054670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6710,6760,6810,6510,226500,1504242155,00,0.00,N,5,-130, +20250324,6840,6930,7130,6760,144931,1002504795,00,0.00,N,5,-90, 20250317,6930,7160,7360,6930,212486,1510192995,00,0.00,N,5,-170, 20250310,7100,6960,7240,6880,203102,1429200565,00,0.00,N,2,130, 20250304,6970,7020,7110,6920,149674,1049312165,00,0.00,N,5,-100, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index 2dc71555aa33..bfc0e5402250 100644 --- a/054780/week/candle-week-42.csv +++ b/054780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4115,4100,4195,3940,255012,1032118328,00,0.00,N,5,-40, +20250324,4155,4250,4400,4135,216352,918601814,00,0.00,N,5,-95, 20250317,4250,4285,4370,4230,193349,828046601,00,0.00,N,5,-5, 20250310,4255,4280,4385,4120,291909,1244523411,00,0.00,N,5,-25, 20250304,4280,4305,4545,4215,648092,2816186130,00,0.00,N,5,-105, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index d86d5bc98133..cc0e50133f5e 100644 --- a/054800/week/candle-week-42.csv +++ b/054800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8620,9040,9040,8550,65806,575108310,00,0.00,N,5,-280, +20250324,8900,8960,9110,8890,194429,1752694040,00,0.00,N,5,-60, 20250317,8960,8990,9150,8900,366490,3297127665,00,0.00,N,2,20, 20250310,8940,8780,8980,8730,57211,504394765,00,0.00,N,2,200, 20250304,8740,9430,9440,8450,156579,1378108320,00,0.00,N,5,-610, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index 48aadcc04a21..2628d89ad731 100644 --- a/054920/week/candle-week-42.csv +++ b/054920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2620,2525,2680,2515,308808,800937356,00,0.00,N,5,-30, +20250324,2650,2745,2835,2650,274302,748003744,00,0.00,N,5,-85, 20250317,2735,2835,2900,2715,278742,778851503,00,0.00,N,5,-90, 20250310,2825,2800,2935,2700,377068,1050335875,00,0.00,N,2,25, 20250304,2800,2885,2930,2770,387071,1099769985,00,0.00,N,5,-65, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index 7fb824305e6f..8a3635c6d904 100644 --- a/054930/week/candle-week-42.csv +++ b/054930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21700,21200,21850,20200,56308,1173899625,00,0.00,N,2,500, +20250324,21200,21250,21850,21100,35401,757181475,00,0.00,N,5,-150, 20250317,21350,22550,22850,21250,56828,1254170075,00,0.00,N,5,-1000, 20250310,22350,22700,22800,21800,47837,1065603375,00,0.00,N,5,-550, 20250304,22900,22750,23500,21750,105820,2374311075,00,0.00,N,5,-550, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index 2b31ab8ba3e2..4c93a8d103be 100644 --- a/054940/week/candle-week-42.csv +++ b/054940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,760,738,768,716,530403,394982551,00,0.00,N,2,22, +20250324,738,746,754,728,404134,299753470,00,0.00,N,5,-17, 20250317,755,746,772,740,348143,262157999,00,0.00,N,2,9, 20250310,746,740,761,725,410887,303394845,00,0.00,N,5,-1, 20250304,747,784,786,735,699882,531342215,00,0.00,N,5,-36, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index e97e429a69f5..46221de080c8 100644 --- a/054950/week/candle-week-42.csv +++ b/054950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21100,21700,21900,20600,110005,2355629475,00,0.00,N,5,-650, +20250324,21750,22600,23000,21200,158364,3491682875,00,0.00,N,5,-700, 20250317,22450,22600,23400,22000,319498,7274863050,00,0.00,N,3,0, 20250310,22450,20800,23150,20400,287505,6317787350,00,0.00,N,2,1500, 20250304,20950,21000,21900,20450,179117,3824620325,00,0.00,N,2,150, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index fec1d1625d7d..7d30640afd5b 100644 --- a/055490/week/candle-week-42.csv +++ b/055490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13400,13130,13615,12600,47395,620032445,00,0.00,N,2,270, +20250324,13130,13980,13980,12910,39197,523343830,00,0.00,N,5,-860, 20250317,13990,13990,14290,13570,32751,457200905,00,0.00,N,2,150, 20250310,13840,13820,14490,13710,28167,393147955,00,0.00,N,5,-240, 20250304,14080,14570,14570,13850,30210,426394895,00,0.00,N,5,-290, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index d76edd446468..f9c08eb79590 100644 --- a/055550/week/candle-week-42.csv +++ b/055550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47050,47000,49000,46300,5924980,281268179525,00,0.00,N,5,-750, +20250324,47800,47750,49050,46850,5146092,248875249875,00,0.00,N,3,0, 20250317,47800,46100,48250,45900,5924330,280519544520,00,0.00,N,2,2100, 20250310,45700,45050,46600,44700,6111929,278392483825,00,0.00,N,2,700, 20250304,45000,46400,47100,44400,7268720,332191583900,00,0.00,N,5,-850, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index 492d909df537..a8b99977fdf6 100644 --- a/056080/week/candle-week-42.csv +++ b/056080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6960,7200,7390,6800,782460,5551007230,00,0.00,N,5,-390, +20250324,7350,7870,8130,7320,1016508,7878948715,00,0.00,N,5,-580, 20250317,7930,8400,8550,7810,1752192,14473481140,00,0.00,N,5,-450, 20250310,8380,7820,9170,7520,7102981,61232720650,00,0.00,N,2,560, 20250304,7820,7900,8360,7810,1105876,8903036430,00,0.00,N,5,-250, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index 32bb585c145d..52b800234f21 100644 --- a/056090/week/candle-week-42.csv +++ b/056090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,915,1086,1115,866,12062172,11874277400,00,0.00,N,5,-188, +20250324,1103,882,1230,870,46598407,52534846672,00,0.00,N,2,219, 20250317,884,890,963,830,2018674,1795878517,00,0.00,N,5,-10, 20250310,894,910,912,873,1428639,1273508125,00,0.00,N,5,-16, 20250304,910,950,966,900,1578122,1450614395,00,0.00,N,5,-50, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index 28d06148acc4..8305b016994a 100644 --- a/056190/week/candle-week-42.csv +++ b/056190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20500,21000,21700,19970,829984,17280517390,00,0.00,N,5,-600, +20250324,21100,20900,21250,20250,478170,9900450925,00,0.00,N,2,150, 20250317,20950,19690,20950,19310,684185,13678141250,00,0.00,N,2,1300, 20250310,19650,19890,20000,18930,882427,17181340420,00,0.00,N,5,-130, 20250304,19780,19730,20850,19240,735576,14561558380,00,0.00,N,2,80, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index 75c4fa9d412e..4eb78ddcfaee 100644 --- a/056360/week/candle-week-42.csv +++ b/056360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5160,5310,5440,5000,255525,1322947880,00,0.00,N,5,-150, +20250324,5310,5700,5880,5310,427455,2394006380,00,0.00,N,5,-390, 20250317,5700,6260,6300,5650,866439,5197278560,00,0.00,N,5,-230, 20250310,5930,5620,6350,5360,3511525,21161566345,00,0.00,N,2,250, 20250304,5680,5540,6630,5400,7401171,45776598010,00,0.00,N,2,140, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index d4e4745230f7..9193473939ee 100644 --- a/056700/week/candle-week-42.csv +++ b/056700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1633,1606,1654,1582,104469,169414709,00,0.00,N,2,27, +20250324,1606,1576,1607,1529,114055,179563591,00,0.00,N,2,29, 20250317,1577,1577,1608,1551,103917,165046364,00,0.00,N,2,9, 20250310,1568,1631,1634,1536,239327,374931649,00,0.00,N,5,-64, 20250304,1632,1667,1668,1616,83665,136446382,00,0.00,N,5,-28, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index 360cd2a20e2d..2655c39abc81 100644 --- a/056730/week/candle-week-42.csv +++ b/056730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,668,658,679,641,56287,37307020,00,0.00,N,2,10, +20250324,658,669,686,645,74646,49119447,00,0.00,N,5,-12, 20250317,670,669,689,664,84303,56681705,00,0.00,N,2,1, 20250310,669,662,680,655,72650,48324511,00,0.00,N,2,5, 20250304,664,689,689,645,99730,65618749,00,0.00,N,2,12, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index 6b54ac7d8fcf..67623eca2530 100644 --- a/057030/week/candle-week-42.csv +++ b/057030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4040,3650,4265,3445,1572508,6058020683,00,0.00,N,2,390, +20250324,3650,3630,3860,3630,259681,963184335,00,0.00,N,5,-30, 20250317,3680,3890,3890,3635,208245,775987331,00,0.00,N,5,-120, 20250310,3800,3865,3920,3580,302322,1147587379,00,0.00,N,5,-120, 20250304,3920,4085,4085,3850,198580,779511176,00,0.00,N,5,-70, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index bd29bbcdbc5a..6caa493472d3 100644 --- a/057050/week/candle-week-42.csv +++ b/057050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47100,49300,50000,46300,71131,3414838650,00,0.00,N,5,-2050, +20250324,49150,51200,51700,48900,43211,2151848325,00,0.00,N,5,-1950, 20250317,51100,51100,52300,49500,105305,5344707675,00,0.00,N,3,0, 20250310,51100,51000,51600,49500,62388,3167371850,00,0.00,N,5,-400, 20250304,51500,51900,52400,50400,57151,2943242350,00,0.00,N,5,-600, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 0037a9778ea3..317136a7bd4b 100644 --- a/057540/week/candle-week-42.csv +++ b/057540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,943,801,943,788,3332633,2898057465,00,0.00,N,2,131, +20250324,812,764,845,763,1812728,1457838861,00,0.00,N,2,46, 20250317,766,777,784,763,1255128,967794047,00,0.00,N,5,-10, 20250310,776,719,856,710,13741390,11114262715,00,0.00,N,2,56, 20250304,720,721,735,711,348087,250590239,00,0.00,N,5,-3, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index 239e226b67a8..108d92df9387 100644 --- a/057680/week/candle-week-42.csv +++ b/057680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,792,853,853,731,971937,766410023,00,0.00,N,5,-64, +20250324,856,824,882,808,679321,572333835,00,0.00,N,2,16, 20250317,840,869,888,805,809428,682914798,00,0.00,N,5,-29, 20250310,869,904,904,840,814472,707459572,00,0.00,N,5,-40, 20250304,909,903,917,865,774602,690802591,00,0.00,N,2,37, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index 21b445f4f36e..e5aeb1e3dd9c 100644 --- a/057880/week/candle-week-42.csv +++ b/057880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8790,8790,8790,8790,0,0,00,0.00,N,3,0, +20250324,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250317,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250310,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250304,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index f57bb8783826..2d854d5fce77 100644 --- a/058110/week/candle-week-42.csv +++ b/058110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1833,1845,1890,1705,320912,574082331,00,0.00,N,5,-27, +20250324,1860,1953,1960,1790,277296,519554494,00,0.00,N,5,-81, 20250317,1941,1929,2015,1896,413687,806139484,00,0.00,N,2,12, 20250310,1929,1890,1958,1824,216033,413250579,00,0.00,N,2,49, 20250304,1880,2145,2145,1880,377673,747121892,00,0.00,N,5,-200, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index 95c8c1011e35..4fe1b9d2940c 100644 --- a/058400/week/candle-week-42.csv +++ b/058400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,948,758,1008,746,28863322,25911014181,00,0.00,N,2,190, +20250324,758,771,775,751,936551,711656948,00,0.00,N,5,-12, 20250317,770,776,786,750,621083,480771847,00,0.00,N,5,-5, 20250310,775,782,803,774,1775351,1395492351,00,0.00,N,5,-20, 20250304,795,790,801,778,872766,689346619,00,0.00,N,2,1, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index 076287ef1491..481b8310cc45 100644 --- a/058430/week/candle-week-42.csv +++ b/058430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,37100,38400,40150,35700,160162,5987657925,00,0.00,N,5,-2000, +20250324,39100,46550,46550,38500,440234,18634230900,00,0.00,N,5,-6600, 20250317,45700,44450,52600,43600,2241333,108409652025,00,0.00,N,2,1300, 20250310,44400,47350,48750,43200,1916484,88289509075,00,0.00,N,5,-2700, 20250304,47100,36800,52100,36450,4303061,202439574825,00,0.00,N,2,10300, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index 9eb9f917de36..34ff363755f7 100644 --- a/058450/week/candle-week-42.csv +++ b/058450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,879,955,995,860,191558,174112119,00,0.00,N,5,-76, +20250324,955,1025,1042,903,559363,529987106,00,0.00,N,5,-74, 20250317,1029,1556,1668,1029,1819593,1984481718,00,0.00,N,5,-545, 20250310,1574,1733,1755,1553,82824,135470848,00,0.00,N,5,-176, 20250304,1750,1699,1850,1645,55141,95874919,00,0.00,N,2,51, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index a3b3449d3b00..7fe8b65c74bb 100644 --- a/058470/week/candle-week-42.csv +++ b/058470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,186900,193000,195300,183600,304509,57856216900,00,0.00,N,5,-8100, +20250324,195000,210500,211500,193400,248806,49747620150,00,0.00,N,5,-16000, 20250317,211000,219000,223000,205500,400729,85370432750,00,0.00,N,5,-6000, 20250310,217000,196600,220000,185200,525904,108395202900,00,0.00,N,2,18500, 20250304,198500,202500,208500,187800,426612,84197897950,00,0.00,N,5,-10000, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index 9fa5791aa448..c334b01d0933 100644 --- a/058610/week/candle-week-42.csv +++ b/058610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21750,22400,23100,21150,781610,17372888000,00,0.00,N,5,-1350, +20250324,23100,24800,25050,22900,583822,14001543700,00,0.00,N,5,-1900, 20250317,25000,26450,26500,24400,657535,16776178500,00,0.00,N,5,-950, 20250310,25950,24700,26300,23650,1588802,40067419675,00,0.00,N,2,1150, 20250304,24800,25700,26400,24650,1210586,30849197225,00,0.00,N,5,-1050, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index 7158df10f46f..d69c084c1a47 100644 --- a/058630/week/candle-week-42.csv +++ b/058630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4800,4740,4855,4600,321517,1515454768,00,0.00,N,2,5, +20250324,4795,4880,5020,4770,388848,1900025676,00,0.00,N,5,-85, 20250317,4880,4830,4915,4790,224154,1087827001,00,0.00,N,2,10, 20250310,4870,4950,4970,4745,302420,1464652098,00,0.00,N,5,-75, 20250304,4945,4960,5030,4905,330600,1638897181,00,0.00,N,5,-55, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index bc82a84eb798..3b6c06d3d04f 100644 --- a/058650/week/candle-week-42.csv +++ b/058650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,91200,92900,94700,88600,553,50552700,00,0.00,N,5,-2000, +20250324,93200,94300,97000,93100,834,78767500,00,0.00,N,5,-1300, 20250317,94500,96500,96500,92900,1763,166351550,00,0.00,N,5,-200, 20250310,94700,94400,96800,94300,911,86801050,00,0.00,N,2,500, 20250304,94200,97900,98600,92800,889,84107600,00,0.00,N,5,-2500, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index d7a80352178c..23a6622036b3 100644 --- a/058730/week/candle-week-42.csv +++ b/058730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2915,2820,2930,2760,461278,1305246193,00,0.00,N,2,65, +20250324,2850,2880,3015,2805,758369,2208285131,00,0.00,N,5,-50, 20250317,2900,3050,3055,2830,443996,1303471137,00,0.00,N,5,-130, 20250310,3030,3140,3160,2995,269413,825505352,00,0.00,N,5,-110, 20250304,3140,2990,3182,2900,430132,1322061397,00,0.00,N,2,105, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index 720b09d19bd1..1bfae20d9169 100644 --- a/058820/week/candle-week-42.csv +++ b/058820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2095,2010,2125,1914,5293235,10655664681,00,0.00,N,2,85, +20250324,2010,1770,2145,1768,15535560,30957056519,00,0.00,N,2,256, 20250317,1754,1840,1880,1754,1680782,3052148972,00,0.00,N,5,-86, 20250310,1840,1916,1918,1786,1412383,2604905663,00,0.00,N,5,-80, 20250304,1920,1858,1936,1849,1167761,2223705716,00,0.00,N,2,45, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index 477052db49e2..d48434456a2b 100644 --- a/058850/week/candle-week-42.csv +++ b/058850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2575,2510,2580,2455,806063,2038232607,00,0.00,N,2,65, +20250324,2510,2625,2665,2500,1274216,3312906188,00,0.00,N,5,-115, 20250317,2625,2705,2735,2610,1016220,2709765341,00,0.00,N,5,-80, 20250310,2705,2760,2830,2655,963655,2628377834,00,0.00,N,5,-75, 20250304,2780,2815,2870,2750,729954,2046570173,00,0.00,N,5,-35, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index 309bb4018d23..1cd5a0bb267c 100644 --- a/058860/week/candle-week-42.csv +++ b/058860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2455,2455,2495,2400,492587,1201987858,00,0.00,N,5,-15, +20250324,2470,2550,2575,2450,485525,1221675375,00,0.00,N,5,-80, 20250317,2550,2610,2615,2530,368098,946707398,00,0.00,N,5,-50, 20250310,2600,2645,2650,2570,496198,1294465675,00,0.00,N,5,-55, 20250304,2655,2680,2700,2640,467471,1245834358,00,0.00,N,5,-50, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index 6a07acf7b064..8f7c6c3521c0 100644 --- a/058970/week/candle-week-42.csv +++ b/058970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49650,52800,54000,48300,361501,18544047600,00,0.00,N,5,-4350, +20250324,54000,58100,58900,53200,273411,15135781200,00,0.00,N,5,-3700, 20250317,57700,53800,62900,52400,960493,55866024900,00,0.00,N,2,3900, 20250310,53800,55700,56700,51700,602837,32546888250,00,0.00,N,5,-1200, 20250304,55000,61700,63200,53900,784571,45682419800,00,0.00,N,5,-8900, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index f7190ba5bfc5..bbd2bd0dde48 100644 --- a/059090/week/candle-week-42.csv +++ b/059090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8830,8870,8990,8500,919530,8055723780,00,0.00,N,5,-220, +20250324,9050,9450,9740,8980,1030102,9577197340,00,0.00,N,5,-570, 20250317,9620,9970,10300,9090,1738977,17245016175,00,0.00,N,5,-270, 20250310,9890,8880,10040,8360,2694000,25421483155,00,0.00,N,2,1040, 20250304,8850,8770,9730,8460,2073424,18826327055,00,0.00,N,5,-90, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index 908087cb257c..2220d6d0a583 100644 --- a/059100/week/candle-week-42.csv +++ b/059100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5320,5060,5700,4970,245014,1284046930,00,0.00,N,2,260, +20250324,5060,5150,5170,4995,34594,175580440,00,0.00,N,5,-90, 20250317,5150,5000,5180,5000,49815,252951045,00,0.00,N,2,40, 20250310,5110,5110,5400,4980,41686,212617085,00,0.00,N,3,0, 20250304,5110,5040,5150,4855,20846,105090005,00,0.00,N,2,60, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index 1477f2bd3e13..ad7902ac5fb1 100644 --- a/059120/week/candle-week-42.csv +++ b/059120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6670,6940,7050,6500,148724,1003248490,00,0.00,N,5,-400, +20250324,7070,7370,7670,6980,152351,1109009075,00,0.00,N,5,-340, 20250317,7410,7790,8250,7300,377986,3004115740,00,0.00,N,5,-380, 20250310,7790,7280,7900,6880,371487,2811054015,00,0.00,N,2,420, 20250304,7370,7040,7590,6850,148098,1073763020,00,0.00,N,2,150, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index 56992cf33c17..3548f2e889d7 100644 --- a/059210/week/candle-week-42.csv +++ b/059210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4685,4390,4780,4300,1717091,7804304319,00,0.00,N,2,235, +20250324,4450,4535,4785,4390,1813008,8342692653,00,0.00,N,5,-90, 20250317,4540,4725,4765,4330,3446369,15575269676,00,0.00,N,2,160, 20250310,4380,4040,4400,3990,1379360,6120621639,00,0.00,N,2,300, 20250304,4080,4140,4250,3990,583114,2376376836,00,0.00,N,5,-60, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index c631088fa64d..8080832bd2f4 100644 --- a/059270/week/candle-week-42.csv +++ b/059270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5990,6210,6310,5430,869034,5090881565,00,0.00,N,5,-220, +20250324,6210,6200,7110,5940,1320040,8637383215,00,0.00,N,3,0, 20250317,6210,6820,6840,6200,558809,3644424350,00,0.00,N,5,-470, 20250310,6680,7170,7350,6570,635100,4375603315,00,0.00,N,5,-490, 20250304,7170,7200,7770,6980,1136881,8413709380,00,0.00,N,5,-80, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index 658790fbf8c3..f86e7a2d14c4 100644 --- a/060150/week/candle-week-42.csv +++ b/060150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4760,5000,5010,4570,458979,2196980437,00,0.00,N,5,-320, +20250324,5080,4940,5350,4895,1057796,5472173896,00,0.00,N,2,110, 20250317,4970,4995,5100,4965,258746,1294725295,00,0.00,N,5,-25, 20250310,4995,4990,5020,4750,192979,952782793,00,0.00,N,2,5, 20250304,4990,5110,5210,4920,145022,728684079,00,0.00,N,5,-120, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index 66cd5981917b..62d83a1b9614 100644 --- a/060230/week/candle-week-42.csv +++ b/060230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,676,680,704,600,2595957,1715574596,00,0.00,N,5,-22, +20250324,698,755,778,675,5708836,4150530605,00,0.00,N,5,-25, 20250317,723,727,744,662,5876922,4100556621,00,0.00,N,5,-4, 20250310,727,567,879,542,52291515,38183839077,00,0.00,N,2,208, 20250304,519,800,833,510,28581985,15903095590,00,0.00,N,5,-281, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index 4cc32faf9976..c8e0381fb728 100644 --- a/060240/week/candle-week-42.csv +++ b/060240/week/candle-week-42.csv @@ -1,104 +1,106 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,540,540,540,540,0,0,00,0.00,N,3,0, -20250310,540,540,540,540,0,0,00,0.00,N,3,0, -20250304,540,540,540,540,0,0,00,0.00,N,3,0, -20250224,540,499,696,455,16013788,9522877603,00,0.00,N,2,72, -20250217,468,390,549,390,6779573,3245333253,00,0.00,N,2,78, -20250210,390,379,417,363,2111695,829147237,00,0.00,N,2,13, -20250203,377,431,431,360,1815992,721640666,00,0.00,N,5,-42, -20250131,419,410,450,380,2924083,1243304228,00,0.00,N,2,43, -20250120,376,529,597,370,5788074,2745205852,00,0.00,N,5,-150, -20250113,526,587,615,521,3372863,1888563212,00,0.00,N,5,-49, -20250106,575,430,977,429,20861784,16320762832,00,0.00,N,2,145, -20241230,430,446,453,416,340262,146257344,00,0.00,N,5,-23, -20241223,453,461,521,431,769467,362776751,00,0.00,N,5,-12, -20241216,465,531,536,461,1292229,635873252,00,0.00,N,5,-46, -20241209,511,413,656,317,6061727,3264790434,00,0.00,N,2,98, -20241202,413,422,481,400,500504,212614281,00,0.00,N,5,-8, -20241125,421,415,471,403,742691,317845400,00,0.00,N,2,18, -20241118,403,474,485,360,1735979,714877036,00,0.00,N,5,-71, -20241111,474,529,530,460,393756,190998956,00,0.00,N,5,-45, -20241104,519,510,546,493,857116,444343857,00,0.00,N,2,9, -20241028,510,552,559,500,731036,377477098,00,0.00,N,5,-41, -20241021,551,887,893,546,2295015,1468982195,00,0.00,N,5,-348, -20241014,899,927,966,850,289290,256203572,00,0.00,N,5,-61, -20241007,960,945,1003,918,287006,279413202,00,0.00,N,2,5, -20240930,955,944,999,912,166228,158811671,00,0.00,N,2,11, -20240923,944,938,965,893,287383,265133193,00,0.00,N,2,6, -20240919,938,914,946,875,78885,72343388,00,0.00,N,2,24, -20240909,914,976,1019,860,540571,504692822,00,0.00,N,5,-111, -20240902,1025,1049,1121,991,512354,533414281,00,0.00,N,5,-16, -20240826,1041,1151,1250,1030,1427877,1605861979,00,0.00,N,5,-110, -20240819,1151,1204,1229,1060,276415,315490865,00,0.00,N,5,-49, -20240812,1200,1129,1210,1116,147729,170561368,00,0.00,N,2,85, -20240805,1115,1140,1153,961,309311,328295382,00,0.00,N,5,-33, -20240729,1148,1195,1219,1138,242074,284854301,00,0.00,N,5,-51, -20240722,1199,1145,1390,1135,2036133,2598737485,00,0.00,N,2,21, -20240715,1178,1295,1309,1169,338949,421984551,00,0.00,N,5,-125, -20240708,1303,1313,1325,1295,98438,128863635,00,0.00,N,5,-10, -20240701,1313,1330,1349,1267,166362,218335834,00,0.00,N,5,-17, -20240624,1330,1271,1352,1271,213336,279786229,00,0.00,N,2,31, -20240617,1299,1313,1359,1225,435436,562178498,00,0.00,N,5,-14, -20240610,1313,1442,1464,1265,442101,598382380,00,0.00,N,5,-104, -20240603,1417,1517,1525,1416,243019,355018948,00,0.00,N,5,-73, -20240527,1490,1526,1580,1467,251911,378388454,00,0.00,N,5,-18, -20240520,1508,1597,1640,1416,694377,1047912669,00,0.00,N,5,-89, -20240513,1597,1623,1680,1580,246176,400193388,00,0.00,N,5,-26, -20240507,1623,1581,1647,1554,407562,651464849,00,0.00,N,2,43, -20240429,1580,1600,1735,1553,1165228,1930511996,00,0.00,N,2,10, -20240422,1570,1531,1940,1511,3621475,6358039277,00,0.00,N,2,40, -20240415,1530,1487,1605,1448,356357,546215330,00,0.00,N,2,43, -20240408,1487,1580,1600,1487,415579,633597804,00,0.00,N,5,-93, -20240401,1580,1903,1930,1531,916403,1562648064,00,0.00,N,5,-323, -20240325,1903,1510,1963,1491,3598289,6346240367,00,0.00,N,2,393, -20240318,1510,1570,1580,1430,526222,792917407,00,0.00,N,5,-60, -20240311,1570,1412,1716,1399,2383447,3774094627,00,0.00,N,2,158, -20240304,1412,1500,1529,1390,493910,709690518,00,0.00,N,5,-102, -20240226,1514,1623,1666,1513,321704,513701281,00,0.00,N,5,-141, -20240219,1655,1656,1658,1589,443652,721967747,00,0.00,N,2,15, -20240213,1640,1661,1725,1633,288582,481925772,00,0.00,N,5,-45, -20240205,1685,1658,1890,1658,1145142,2053694414,00,0.00,N,2,8, -20240129,1677,1741,1949,1600,1939081,3483827338,00,0.00,N,5,-58, -20240122,1735,1840,1899,1707,433994,772766777,00,0.00,N,5,-110, -20240115,1845,1882,1947,1762,703427,1304156045,00,0.00,N,5,-36, -20240108,1881,1950,1956,1791,709051,1336863882,00,0.00,N,5,-19, -20240102,1900,1606,1994,1605,1501572,2777913219,00,0.00,N,2,294, -20231226,1606,1555,1739,1549,773859,1255436155,00,0.00,N,2,25, -20231218,1581,1700,1749,1575,622438,1012052956,00,0.00,N,5,-119, -20231211,1700,1776,1800,1650,364886,629974203,00,0.00,N,5,-75, -20231204,1775,1908,2005,1775,1186928,2256652974,00,0.00,N,5,-133, -20231127,1908,1675,1950,1627,1763727,3169915406,00,0.00,N,2,228, -20231120,1680,1466,1800,1466,2941654,4890431086,00,0.00,N,2,195, -20231113,1485,1412,1562,1402,975414,1425133993,00,0.00,N,2,75, -20231106,1410,1280,1680,1244,7717298,11683178427,00,0.00,N,2,158, -20231030,1252,1196,1258,1176,316910,386830955,00,0.00,N,2,57, -20231023,1195,1160,1287,1135,631720,763888707,00,0.00,N,2,4, -20231016,1191,1366,1687,1172,10605899,16585817857,00,0.00,N,5,-163, -20231010,1354,1381,1429,1347,307078,423587859,00,0.00,N,5,-52, -20231004,1406,1402,1460,1350,333733,464527797,00,0.00,N,5,-52, -20230925,1458,1563,1586,1433,221242,328949703,00,0.00,N,5,-105, -20230918,1563,1766,1770,1510,749696,1226265717,00,0.00,N,5,-198, -20230911,1761,1765,1841,1749,459874,817940042,00,0.00,N,5,-4, -20230904,1765,1770,1822,1752,568021,1014747878,00,0.00,N,5,-23, -20230828,1788,1888,1906,1722,1422803,2541322994,00,0.00,N,5,-141, -20230821,1929,1957,1994,1897,664280,1285927604,00,0.00,N,5,-54, -20230814,1983,2240,2240,1973,1305189,2706214497,00,0.00,N,5,-232, -20230807,2215,2010,2435,1995,5377028,11789465880,00,0.00,N,2,217, -20230731,1998,2120,2195,1965,844251,1716958604,00,0.00,N,5,-152, -20230724,2150,2285,2285,1901,1242935,2551302380,00,0.00,N,5,-135, -20230717,2285,2270,2480,2095,2511824,5739099680,00,0.00,N,2,15, -20230710,2270,2055,2270,2020,1106258,2342336335,00,0.00,N,2,205, -20230703,2065,2225,2380,2065,1825016,4098198320,00,0.00,N,5,-160, -20230626,2225,2295,2530,2140,9209996,21960247260,00,0.00,N,5,-70, -20230619,2295,1915,2780,1889,33022104,79074036383,00,0.00,N,2,380, -20230612,1915,2025,2040,1909,700175,1375550401,00,0.00,N,5,-105, -20230605,2020,2065,2115,2005,385186,789695670,00,0.00,N,5,-45, -20230530,2065,2075,2240,2040,582614,1235687695,00,0.00,N,2,35, -20230522,2030,2110,2120,2025,345748,718865805,00,0.00,N,5,-40, -20230515,2070,2010,2085,1965,631423,1270031235,00,0.00,N,2,45, -20230508,2025,2105,2160,2015,540928,1127096470,00,0.00,N,5,-65, -20230502,2090,2085,2185,2050,312664,659121225,00,0.00,N,2,40, -20230424,2050,2245,2270,2005,951555,2033185720,00,0.00,N,5,-205, +20250331,2200,2815,2930,2150,2151436,5739832728,00,0.00,N,5,-605, +20250324,2805,6970,6970,2755,2393912,8645046861,00,0.00,N,5,-4165, +20250317,6970,6970,6970,6970,0,0,00,0.00,N,3,0, +20250310,6970,6970,6970,6970,0,0,00,0.00,N,3,0, +20250304,6970,6970,6970,6970,0,0,00,0.00,N,3,0, +20250224,6970,6440,8983,5872,1240665,9522877603,00,0.00,N,2,930, +20250217,6040,5033,7086,5033,525245,3245333253,00,0.00,N,2,1007, +20250210,5033,4891,5382,4685,163601,829147237,00,0.00,N,2,167, +20250203,4866,5563,5563,4646,140691,721640666,00,0.00,N,5,-542, +20250131,5408,5292,5808,4904,226543,1243304228,00,0.00,N,2,555, +20250120,4853,6828,7705,4775,448429,2745205852,00,0.00,N,5,-1936, +20250113,6789,7576,7938,6724,261310,1888563212,00,0.00,N,5,-632, +20250106,7421,5550,12610,5537,1616262,16320762832,00,0.00,N,2,1871, +20241230,5550,5756,5847,5369,26360,146257344,00,0.00,N,5,-297, +20241223,5847,5950,6724,5563,59612,362776751,00,0.00,N,5,-154, +20241216,6001,6853,6918,5950,100112,635873252,00,0.00,N,5,-594, +20241209,6595,5330,8467,4091,469630,3264790434,00,0.00,N,2,1265, +20241202,5330,5446,6208,5162,38774,212614281,00,0.00,N,5,-104, +20241125,5434,5356,6079,5201,57538,317845400,00,0.00,N,2,233, +20241118,5201,6118,6260,4646,134493,714877036,00,0.00,N,5,-917, +20241111,6118,6828,6840,5937,30504,190998956,00,0.00,N,5,-580, +20241104,6698,6582,7047,6363,66402,444343857,00,0.00,N,2,116, +20241028,6582,7124,7215,6453,56634,377477098,00,0.00,N,5,-529, +20241021,7111,11448,11526,7047,177804,1468982195,00,0.00,N,5,-4492, +20241014,11603,11965,12468,10971,22410,256203572,00,0.00,N,5,-788, +20241007,12391,12197,12946,11849,22234,279413202,00,0.00,N,2,65, +20240930,12326,12184,12894,11771,12877,158811671,00,0.00,N,2,142, +20240923,12184,12107,12455,11526,22262,265133193,00,0.00,N,2,77, +20240919,12107,11797,12210,11293,6110,72343388,00,0.00,N,2,310, +20240909,11797,12597,13152,11100,41878,504692822,00,0.00,N,5,-1433, +20240902,13230,13539,14469,12791,39692,533414281,00,0.00,N,5,-206, +20240826,13436,14856,16134,13294,110621,1605861979,00,0.00,N,5,-1420, +20240819,14856,15540,15863,13681,21413,315490865,00,0.00,N,5,-632, +20240812,15488,14572,15617,14404,11443,170561368,00,0.00,N,2,1097, +20240805,14391,14714,14882,12404,23963,328295382,00,0.00,N,5,-426, +20240729,14817,15424,15734,14688,18753,284854301,00,0.00,N,5,-658, +20240722,15475,14778,17941,14649,157746,2598737485,00,0.00,N,2,271, +20240715,15204,16715,16895,15088,26257,421984551,00,0.00,N,5,-1614, +20240708,16818,16947,17102,16715,7624,128863635,00,0.00,N,5,-129, +20240701,16947,17166,17412,16353,12886,218335834,00,0.00,N,5,-219, +20240624,17166,16405,17450,16405,16526,279786229,00,0.00,N,2,400, +20240617,16766,16947,17541,15811,33733,562178498,00,0.00,N,5,-181, +20240610,16947,18612,18896,16327,34251,598382380,00,0.00,N,5,-1342, +20240603,18289,19580,19683,18276,18826,355018948,00,0.00,N,5,-943, +20240527,19232,19696,20393,18935,19514,378388454,00,0.00,N,5,-232, +20240520,19464,20613,21168,18276,53795,1047912669,00,0.00,N,5,-1149, +20240513,20613,20948,21684,20393,19071,400193388,00,0.00,N,5,-335, +20240507,20948,20406,21258,20058,31575,651464849,00,0.00,N,2,555, +20240429,20393,20651,22394,20045,90274,1930511996,00,0.00,N,2,129, +20240422,20264,19761,25040,19503,280571,6358039277,00,0.00,N,2,516, +20240415,19748,19193,20716,18689,27606,546215330,00,0.00,N,2,555, +20240408,19193,20393,20651,19193,32195,633597804,00,0.00,N,5,-1200, +20240401,20393,24562,24911,19761,70996,1562648064,00,0.00,N,5,-4169, +20240325,24562,19490,25337,19244,278774,6346240367,00,0.00,N,2,5072, +20240318,19490,20264,20393,18457,40766,792917407,00,0.00,N,5,-774, +20240311,20264,18225,22149,18057,184656,3774094627,00,0.00,N,2,2039, +20240304,18225,19361,19735,17941,38264,709690518,00,0.00,N,5,-1316, +20240226,19541,20948,21503,19528,24922,513701281,00,0.00,N,5,-1820, +20240219,21361,21374,21400,20509,34369,721967747,00,0.00,N,2,193, +20240213,21168,21439,22265,21077,22356,481925772,00,0.00,N,5,-580, +20240205,21748,21400,24395,21400,88717,2053694414,00,0.00,N,2,103, +20240129,21645,22471,25156,20651,150227,3483827338,00,0.00,N,5,-749, +20240122,22394,23749,24511,22032,33621,772766777,00,0.00,N,5,-1420, +20240115,23814,24291,25130,22742,54496,1304156045,00,0.00,N,5,-464, +20240108,24278,25169,25246,23117,54931,1336863882,00,0.00,N,5,-246, +20240102,24524,20729,25737,20716,116332,2777913219,00,0.00,N,2,3795, +20231226,20729,20071,22445,19993,59953,1255436155,00,0.00,N,2,323, +20231218,20406,21942,22575,20329,48221,1012052956,00,0.00,N,5,-1536, +20231211,21942,22923,23233,21297,28267,629974203,00,0.00,N,5,-968, +20231204,22910,24627,25879,22910,91955,2256652974,00,0.00,N,5,-1717, +20231127,24627,21619,25169,21000,136641,3169915406,00,0.00,N,2,2943, +20231120,21684,18922,23233,18922,227902,4890431086,00,0.00,N,2,2517, +20231113,19167,18225,20161,18096,75567,1425133993,00,0.00,N,2,968, +20231106,18199,16521,21684,16056,597895,11683178427,00,0.00,N,2,2039, +20231030,16160,15437,16237,15179,24549,386830955,00,0.00,N,2,736, +20231023,15424,14972,16611,14649,48939,763888707,00,0.00,N,2,52, +20231016,15372,17631,21774,15127,821689,16585817857,00,0.00,N,5,-2104, +20231010,17476,17825,18444,17386,23788,423587859,00,0.00,N,5,-671, +20231004,18147,18096,18844,17425,25855,464527797,00,0.00,N,5,-672, +20230925,18819,20174,20471,18496,17139,328949703,00,0.00,N,5,-1355, +20230918,20174,22794,22846,19490,58079,1226265717,00,0.00,N,5,-2555, +20230911,22729,22781,23762,22575,35626,817940042,00,0.00,N,5,-52, +20230904,22781,22846,23517,22613,44005,1014747878,00,0.00,N,5,-297, +20230828,23078,24369,24601,22226,110230,2541322994,00,0.00,N,5,-1820, +20230821,24898,25259,25737,24485,51463,1285927604,00,0.00,N,5,-697, +20230814,25595,28912,28912,25466,101117,2706214497,00,0.00,N,5,-2994, +20230807,28589,25943,31429,25750,416582,11789465880,00,0.00,N,2,2800, +20230731,25789,27363,28331,25363,65406,1716958604,00,0.00,N,5,-1961, +20230724,27750,29493,29493,24536,96293,2551302380,00,0.00,N,5,-1743, +20230717,29493,29299,32010,27041,194601,5739099680,00,0.00,N,2,194, +20230710,29299,26524,29299,26072,85705,2342336335,00,0.00,N,2,2646, +20230703,26653,28718,30719,26653,141390,4098198320,00,0.00,N,5,-2065, +20230626,28718,29622,32655,27621,713541,21960247260,00,0.00,N,5,-904, +20230619,29622,24717,35882,24382,2558382,79074036383,00,0.00,N,2,4905, +20230612,24717,26137,26331,24640,54243,1375550401,00,0.00,N,5,-1355, +20230605,26072,26653,27299,25879,29840,789695670,00,0.00,N,5,-581, +20230530,26653,26782,28912,26331,45135,1235687695,00,0.00,N,2,451, +20230522,26202,27234,27363,26137,26784,718865805,00,0.00,N,5,-516, +20230515,26718,25943,26911,25363,48918,1270031235,00,0.00,N,2,581, +20230508,26137,27170,27880,26008,41905,1127096470,00,0.00,N,5,-839, +20230502,26976,26911,28202,26460,24222,659121225,00,0.00,N,2,516, +20230424,26460,28977,29299,25879,73719,2033185720,00,0.00,N,5,-2646, 20230417,2255,2515,2525,2255,1351265,3212758410,00,0.00,N,5,-235, 20230410,2490,2470,2540,2355,1263416,3071578380,00,0.00,N,2,15, 20230403,2475,2540,2630,2475,973723,2474412110,00,0.00,N,5,-15, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index e2559fee926d..9d06ba4dc641 100644 --- a/060250/week/candle-week-42.csv +++ b/060250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7840,7500,7930,7350,473076,3604003155,00,0.00,N,2,270, +20250324,7570,8150,8230,7520,462289,3639155185,00,0.00,N,5,-620, 20250317,8190,8020,8460,7950,675463,5552513135,00,0.00,N,2,180, 20250310,8010,8290,8410,7830,701173,5625690345,00,0.00,N,5,-270, 20250304,8280,8220,8550,8020,671400,5606135835,00,0.00,N,2,20, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index 8e27ce426a08..211fb7c508a7 100644 --- a/060260/week/candle-week-42.csv +++ b/060260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1180,1192,1232,1134,662264,785256270,00,0.00,N,5,-13, +20250324,1193,1091,1345,1088,1840594,2226838091,00,0.00,N,2,105, 20250317,1088,1123,1160,1085,431512,476942010,00,0.00,N,5,-38, 20250310,1126,1133,1340,1110,1597510,1924844215,00,0.00,N,5,-14, 20250304,1140,1130,1210,1102,413149,477359075,00,0.00,N,5,-1, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index ca2bd3c4a497..32793927af37 100644 --- a/060280/week/candle-week-42.csv +++ b/060280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7930,8100,8330,7610,751155,6004525180,00,0.00,N,5,-470, +20250324,8400,8920,9200,8350,620328,5455987055,00,0.00,N,5,-760, 20250317,9160,9470,10860,9090,4601195,45038696715,00,0.00,N,5,-260, 20250310,9420,8040,9540,7770,2454976,21705413155,00,0.00,N,2,1320, 20250304,8100,8420,8630,8000,835885,6963863905,00,0.00,N,5,-330, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 4706b2ae9c63..0132eb902fd2 100644 --- a/060310/week/candle-week-42.csv +++ b/060310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2095,2275,2500,2000,12535704,28306524457,00,0.00,N,5,-130, +20250324,2225,1822,2420,1802,23724908,52873894231,00,0.00,N,2,395, 20250317,1830,1843,1889,1815,709989,1315117761,00,0.00,N,5,-12, 20250310,1842,1880,1895,1760,965656,1764778897,00,0.00,N,5,-34, 20250304,1876,1885,1898,1806,936889,1725285628,00,0.00,N,5,-22, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index c24c4f30c2dd..3d8b9fd21723 100644 --- a/060370/week/candle-week-42.csv +++ b/060370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14380,14650,14990,13770,303392,4378268845,00,0.00,N,5,-620, +20250324,15000,16010,16770,14860,476296,7455967580,00,0.00,N,5,-1080, 20250317,16080,16860,16970,15770,495978,8161304505,00,0.00,N,5,-690, 20250310,16770,15530,16960,14910,935189,14884767365,00,0.00,N,2,1050, 20250304,15720,16110,16950,15480,695560,11224488320,00,0.00,N,5,-870, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index aecbcc27d3ed..f586b094e300 100644 --- a/060380/week/candle-week-42.csv +++ b/060380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1290,1306,1333,1255,145897,188825061,00,0.00,N,5,-16, +20250324,1306,1400,1406,1280,103775,139922619,00,0.00,N,5,-94, 20250317,1400,1410,1448,1380,103230,144702606,00,0.00,N,5,-10, 20250310,1410,1415,1441,1362,99147,138821940,00,0.00,N,5,-5, 20250304,1415,1352,1450,1325,438048,617205521,00,0.00,N,2,63, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index c1f07b962a0a..4b41fd6ac136 100644 --- a/060480/week/candle-week-42.csv +++ b/060480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1658,1670,1710,1610,55942,93052105,00,0.00,N,5,-12, +20250324,1670,1670,1799,1652,263332,458336452,00,0.00,N,5,-14, 20250317,1684,1709,1770,1670,30280,51662149,00,0.00,N,5,-30, 20250310,1714,1696,1770,1624,35711,60524529,00,0.00,N,2,2, 20250304,1712,1726,1780,1685,51497,87911665,00,0.00,N,5,-4, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index d7bad42ecd49..214551d17148 100644 --- a/060540/week/candle-week-42.csv +++ b/060540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1859,1438,1890,1385,4033988,6925664272,00,0.00,N,2,415, +20250324,1444,1453,1527,1435,456897,675258539,00,0.00,N,5,-9, 20250317,1453,1511,1550,1450,295865,442654518,00,0.00,N,5,-79, 20250310,1532,1552,1552,1492,262074,397559627,00,0.00,N,5,-20, 20250304,1552,1525,1600,1502,263550,409027731,00,0.00,N,2,12, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index 952d67a8294a..022818304cdc 100644 --- a/060560/week/candle-week-42.csv +++ b/060560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,890,772,890,761,1675719,1422452743,00,0.00,N,2,91, +20250324,799,830,830,797,330814,267761892,00,0.00,N,5,-2, 20250317,801,810,827,801,227709,185700366,00,0.00,N,5,-9, 20250310,810,812,819,772,507918,406713333,00,0.00,N,5,-2, 20250304,812,811,934,796,2939927,2474710178,00,0.00,N,2,1, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index c776712d8929..f5405a5b85a1 100644 --- a/060570/week/candle-week-42.csv +++ b/060570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1520,1628,1628,1466,585691,897028129,00,0.00,N,5,-109, +20250324,1629,1729,1729,1608,666342,1119085119,00,0.00,N,5,-81, 20250317,1710,1799,1875,1693,1236886,2176240057,00,0.00,N,5,-86, 20250310,1796,1668,2095,1651,4829827,9237772159,00,0.00,N,2,132, 20250304,1664,1710,1780,1576,408457,690676511,00,0.00,N,5,-64, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index 63903bee7569..4523af041618 100644 --- a/060590/week/candle-week-42.csv +++ b/060590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6870,6850,6950,6630,86817,588001990,00,0.00,N,5,-20, +20250324,6890,6970,7150,6800,127321,887362415,00,0.00,N,5,-120, 20250317,7010,7250,7550,6940,258221,1876798810,00,0.00,N,5,-180, 20250310,7190,6630,7250,6530,239568,1660291895,00,0.00,N,2,480, 20250304,6710,7020,7050,6700,173542,1188854220,00,0.00,N,5,-270, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index d96da5e6b249..ec36bd68f9b6 100644 --- a/060720/week/candle-week-42.csv +++ b/060720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8840,8680,8850,8440,327958,2828498165,00,0.00,N,2,110, +20250324,8730,9370,9680,8730,698705,6405035485,00,0.00,N,5,-640, 20250317,9370,9450,9750,9360,348408,3339656875,00,0.00,N,5,-60, 20250310,9430,9170,9550,8950,309895,2888946530,00,0.00,N,2,100, 20250304,9330,9350,9650,9230,327116,3089795295,00,0.00,N,5,-100, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index 63be47fa66d0..3bb395818146 100644 --- a/060850/week/candle-week-42.csv +++ b/060850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5150,5090,5250,5000,72051,365836950,00,0.00,N,5,-20, +20250324,5170,5220,5310,5050,65512,338675890,00,0.00,N,5,-50, 20250317,5220,5350,5430,5050,64248,340363060,00,0.00,N,5,-130, 20250310,5350,5330,5480,5230,40607,216766470,00,0.00,N,2,20, 20250304,5330,5370,5460,5260,53243,284565820,00,0.00,N,5,-70, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index b3a828302ad0..8908662c4370 100644 --- a/060900/week/candle-week-42.csv +++ b/060900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,912,875,919,858,194914,174639425,00,0.00,N,2,32, +20250324,880,886,920,860,192462,171175817,00,0.00,N,5,-14, 20250317,894,876,1064,867,1397023,1350399991,00,0.00,N,2,18, 20250310,876,900,919,860,174273,152880799,00,0.00,N,5,-24, 20250304,900,907,945,877,203953,188300878,00,0.00,N,5,-3, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index fe09c671e037..581f5ec18bc2 100644 --- a/060980/week/candle-week-42.csv +++ b/060980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35100,35200,35550,33900,64723,2244469700,00,0.00,N,5,-150, +20250324,35250,38150,38150,34500,87981,3196071600,00,0.00,N,5,-3000, 20250317,38250,37250,38250,36950,59740,2238327475,00,0.00,N,2,950, 20250310,37300,36600,37650,36350,51002,1887349750,00,0.00,N,2,700, 20250304,36600,36900,37400,36500,46438,1715351150,00,0.00,N,5,-300, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index 1a2430284659..2a43833dc94f 100644 --- a/061040/week/candle-week-42.csv +++ b/061040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3470,3155,3505,3140,304157,1030167975,00,0.00,N,2,280, +20250324,3190,3175,3215,3040,184054,572534367,00,0.00,N,2,15, 20250317,3175,3350,3350,3120,288422,930023606,00,0.00,N,5,-90, 20250310,3265,3395,3395,3110,284964,918928620,00,0.00,N,5,-120, 20250304,3385,3405,3700,3260,448039,1547756207,00,0.00,N,5,-15, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index cf3030600c0f..a6125cca3350 100644 --- a/061250/week/candle-week-42.csv +++ b/061250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1052,1043,1061,1021,784481,813400515,00,0.00,N,2,3, +20250324,1049,1076,1093,1021,930127,983163263,00,0.00,N,5,-37, 20250317,1086,1109,1113,1079,399977,439122155,00,0.00,N,5,-21, 20250310,1107,1133,1133,1087,748118,825936436,00,0.00,N,5,-21, 20250304,1128,1147,1169,1120,625210,712823304,00,0.00,N,5,-12, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index 33d21b80c75b..e82980818512 100644 --- a/061970/week/candle-week-42.csv +++ b/061970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3135,3320,3390,3020,405181,1301542730,00,0.00,N,5,-275, +20250324,3410,3775,3835,3350,458903,1629658960,00,0.00,N,5,-400, 20250317,3810,3755,3865,3725,302193,1148836236,00,0.00,N,2,65, 20250310,3745,3670,3770,3550,278134,1024885790,00,0.00,N,2,50, 20250304,3695,3850,3850,3600,414963,1538350877,00,0.00,N,5,-165, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index c8ddde1f8d1a..68305e6b4b69 100644 --- a/062040/week/candle-week-42.csv +++ b/062040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,51900,53100,53500,48900,1158683,59963124900,00,0.00,N,5,-3000, +20250324,54900,60200,62500,54000,1529820,88402964000,00,0.00,N,5,-5200, 20250317,60100,65200,67900,58700,1518569,96071543250,00,0.00,N,5,-4300, 20250310,64400,63200,65200,58700,1719113,107557704150,00,0.00,N,2,1300, 20250304,63100,62700,68500,62000,1201598,78224148200,00,0.00,N,5,-1600, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index a4266c1ebd39..6b3bcc7064ed 100644 --- a/062970/week/candle-week-42.csv +++ b/062970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5030,5330,5400,4755,6571059,33723034521,00,0.00,N,5,-510, +20250324,5540,6180,6500,5470,10750623,64445298170,00,0.00,N,5,-640, 20250317,6180,6870,7270,5900,56025525,378559463855,00,0.00,N,5,-90, 20250310,6270,4900,6480,4640,43567573,263617810806,00,0.00,N,2,1210, 20250304,5060,5040,5650,4855,7233647,37878766981,00,0.00,N,5,-180, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index 84e4f36dd2cd..a47f5e8d7135 100644 --- a/063080/week/candle-week-42.csv +++ b/063080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21350,21600,22800,20750,98487,2114202175,00,0.00,N,5,-1100, +20250324,22450,22650,23650,21900,207379,4731162375,00,0.00,N,5,-500, 20250317,22950,23850,24600,22700,100093,2362005675,00,0.00,N,5,-800, 20250310,23750,23950,24650,22700,138836,3272375750,00,0.00,N,5,-600, 20250304,24350,25600,25950,24100,100440,2484185500,00,0.00,N,5,-900, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index 8b99f795abe6..84b9eecc5631 100644 --- a/063160/week/candle-week-42.csv +++ b/063160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23500,20300,25400,19710,542750,12612273050,00,0.00,N,2,3300, +20250324,20200,20550,20850,20000,46766,957544400,00,0.00,N,5,-400, 20250317,20600,19990,20650,19860,50351,1016185235,00,0.00,N,2,610, 20250310,19990,20500,20500,19710,44313,888546135,00,0.00,N,5,-510, 20250304,20500,20400,20750,20000,26934,547358125,00,0.00,N,2,100, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index 9dfd89fbdbb6..d792b61f5972 100644 --- a/063170/week/candle-week-42.csv +++ b/063170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6460,6370,6550,6200,142642,901920035,00,0.00,N,5,-20, +20250324,6480,6560,6720,6420,133877,875625145,00,0.00,N,5,-100, 20250317,6580,6740,6820,6570,208855,1397465345,00,0.00,N,5,-160, 20250310,6740,6750,6840,6510,180984,1216283165,00,0.00,N,5,-30, 20250304,6770,6860,6970,6630,299415,2031781650,00,0.00,N,5,-100, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index d4aafc2e5779..7e47574ccb72 100644 --- a/063440/week/candle-week-42.csv +++ b/063440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1396,1335,1417,1300,970887,1318516601,00,0.00,N,2,61, +20250324,1335,1332,1363,1329,470402,633345986,00,0.00,N,5,-1, 20250317,1336,1344,1346,1303,415188,549894948,00,0.00,N,2,5, 20250310,1331,1354,1365,1300,362696,480022359,00,0.00,N,5,-24, 20250304,1355,1352,1367,1318,368272,494706526,00,0.00,N,5,-10, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index 0ee363b4b869..ce6e5f4f938f 100644 --- a/063570/week/candle-week-42.csv +++ b/063570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5150,5240,5300,5055,232430,1199477965,00,0.00,N,5,-90, +20250324,5240,5250,5370,5150,236497,1248198570,00,0.00,N,5,-50, 20250317,5290,5160,5340,5020,386709,2011355780,00,0.00,N,2,100, 20250310,5190,5180,5360,5000,311715,1621837540,00,0.00,N,5,-20, 20250304,5210,5170,5360,5150,265512,1393053990,00,0.00,N,2,10, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index fa8b0f02f228..d03780ddb6fc 100644 --- a/063760/week/candle-week-42.csv +++ b/063760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2050,1923,2070,1899,38355,76301158,00,0.00,N,2,127, +20250324,1923,1964,2055,1850,66830,130610038,00,0.00,N,5,-18, 20250317,1941,1986,2065,1941,45844,91764747,00,0.00,N,5,-45, 20250310,1986,2060,2100,1985,46610,94516105,00,0.00,N,5,-109, 20250304,2095,2135,2135,2015,28840,60042872,00,0.00,N,5,-40, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index b0aaccc344c3..3b64923bc3ab 100644 --- a/064090/week/candle-week-42.csv +++ b/064090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2935,2830,3055,2535,726608,2095994063,00,0.00,N,2,235, +20250324,2700,2870,3125,2530,1121746,3183998407,00,0.00,N,5,-170, 20250317,2870,2625,3395,2625,1989479,5944290685,00,0.00,N,2,205, 20250310,2665,2650,3100,2415,2776679,7495607970,00,0.00,N,2,255, 20250304,2410,1910,2550,1700,4110999,9046668624,00,0.00,N,2,563, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index 5967f70c3d9a..6468f8d32995 100644 --- a/064240/week/candle-week-42.csv +++ b/064240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2145,1959,2145,1839,465442,943780576,00,0.00,N,2,210, +20250324,1935,1970,2050,1870,425628,827705157,00,0.00,N,5,-35, 20250317,1970,1968,2165,1825,1063925,2147828975,00,0.00,N,2,20, 20250310,1950,1910,2020,1875,297169,572363809,00,0.00,N,2,40, 20250304,1910,1980,2070,1878,390987,767140086,00,0.00,N,5,-70, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index 20f2462727af..0cb77c120d5e 100644 --- a/064260/week/candle-week-42.csv +++ b/064260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2650,2750,2795,2580,1444825,3885982914,00,0.00,N,5,-175, +20250324,2825,2875,3345,2810,27376656,85710567754,00,0.00,N,5,-50, 20250317,2875,2890,2950,2835,887118,2567354082,00,0.00,N,5,-15, 20250310,2890,2940,2960,2825,807291,2348417130,00,0.00,N,5,-50, 20250304,2940,2995,3040,2900,881313,2601286694,00,0.00,N,5,-50, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index 55883860ec21..cce73b08daf7 100644 --- a/064290/week/candle-week-42.csv +++ b/064290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9120,9240,9500,8660,227190,2053714405,00,0.00,N,5,-350, +20250324,9470,10410,10700,9400,369866,3698088990,00,0.00,N,5,-840, 20250317,10310,11650,11880,10310,638041,7013755740,00,0.00,N,5,-1240, 20250310,11550,10690,12710,10220,1675459,19543906150,00,0.00,N,2,710, 20250304,10840,11200,11770,10560,297036,3311051465,00,0.00,N,5,-640, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index f676292c6723..5724fa13cdc3 100644 --- a/064350/week/candle-week-42.csv +++ b/064350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,98800,99300,107700,95100,6698290,680099451650,00,0.00,N,5,-2900, +20250324,101700,112900,116000,100200,6210225,666877530550,00,0.00,N,5,-9800, 20250317,111500,103700,116800,102200,11087972,1208965880800,00,0.00,N,2,9900, 20250310,101600,93000,104800,88400,14573679,1438760797450,00,0.00,N,2,11900, 20250304,89700,82600,90800,81500,5024439,438771326250,00,0.00,N,2,11500, diff --git a/064400/week/candle-week-42.csv b/064400/week/candle-week-42.csv index 9451116ba2be..07e8e79b8672 100644 --- a/064400/week/candle-week-42.csv +++ b/064400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,50000,48750,50100,47400,1148922,56217532975,00,0.00,N,2,200, +20250324,49800,51800,52600,49800,1170470,60120750525,00,0.00,N,5,-2400, 20250317,52200,51700,53400,51200,2229225,116955140550,00,0.00,N,2,500, 20250310,51700,51000,52900,48800,2734002,140864659500,00,0.00,N,2,500, 20250304,51200,47850,51700,46500,4495123,221894218775,00,0.00,N,2,2850, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index 365a21fa3967..6ea6d7cea160 100644 --- a/064480/week/candle-week-42.csv +++ b/064480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4915,4660,5000,4660,209533,1003621231,00,0.00,N,2,25, +20250324,4890,5070,5200,4875,236703,1190447717,00,0.00,N,5,-230, 20250317,5120,5350,5380,5020,213137,1117848720,00,0.00,N,5,-240, 20250310,5360,5180,5480,4985,395746,2066773325,00,0.00,N,2,140, 20250304,5220,5150,5400,5150,197849,1040624810,00,0.00,N,5,-10, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index 1ef2ccd2a8d0..7e012eac3954 100644 --- a/064520/week/candle-week-42.csv +++ b/064520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2085,2155,2350,2005,61115,131607199,00,0.00,N,5,-55, +20250324,2140,2185,2185,2020,55884,115984005,00,0.00,N,5,-45, 20250317,2185,2485,2485,2180,44361,101282433,00,0.00,N,5,-155, 20250310,2340,2245,2440,2230,25287,58200794,00,0.00,N,2,75, 20250304,2265,2370,2405,2210,31436,72177977,00,0.00,N,5,-140, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index 500bed70b8a3..9e347531bebc 100644 --- a/064550/week/candle-week-42.csv +++ b/064550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14800,13800,15100,13510,547482,7822252925,00,0.00,N,2,700, +20250324,14100,15110,15340,13970,450625,6577196635,00,0.00,N,5,-1030, 20250317,15130,15200,16740,15070,929258,14667184545,00,0.00,N,5,-120, 20250310,15250,14260,15360,13800,666979,9767216380,00,0.00,N,2,930, 20250304,14320,14090,14890,13450,935903,13187991990,00,0.00,N,2,230, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index fa54ae619c63..0d08c9aa2991 100644 --- a/064760/week/candle-week-42.csv +++ b/064760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,84000,82400,90400,77400,237271,20035968300,00,0.00,N,2,200, +20250324,83800,90600,91300,82400,126296,10897201600,00,0.00,N,5,-6900, 20250317,90700,93900,94300,89400,205391,18837946600,00,0.00,N,5,-500, 20250310,91200,80700,91900,79500,218969,18976036295,00,0.00,N,2,10000, 20250304,81200,80100,82900,76500,134995,10854275300,00,0.00,N,2,1000, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index f89a262425d2..b427b02923ec 100644 --- a/064800/week/candle-week-42.csv +++ b/064800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1038,1085,1200,998,1821884,1932475253,00,0.00,N,5,-57, +20250324,1095,1170,1197,1062,2409136,2704425602,00,0.00,N,5,-66, 20250317,1161,1116,1200,1098,1506376,1740365850,00,0.00,N,2,45, 20250310,1116,1226,1235,1092,2677306,3091477982,00,0.00,N,5,-110, 20250304,1226,1243,1258,1180,2765553,3354551145,00,0.00,N,5,-20, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index 679351ba4b5d..d5a2844983d5 100644 --- a/064820/week/candle-week-42.csv +++ b/064820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5960,5840,6090,5720,471074,2795685560,00,0.00,N,2,70, +20250324,5890,6330,6510,5630,1577033,9424195290,00,0.00,N,5,-510, 20250317,6400,6290,7470,6220,4339557,30413633655,00,0.00,N,2,90, 20250310,6310,6550,6840,6180,831038,5422373260,00,0.00,N,5,-230, 20250304,6540,6690,7080,6530,796089,5441584105,00,0.00,N,5,-150, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index e9a93a64d6d4..145b26dfe731 100644 --- a/064850/week/candle-week-42.csv +++ b/064850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6580,6930,6930,6280,125421,815870870,00,0.00,N,5,-180, +20250324,6760,6830,7070,6610,104305,711856795,00,0.00,N,5,-70, 20250317,6830,6960,7030,6750,76820,530412250,00,0.00,N,5,-130, 20250310,6960,6900,7110,6800,64907,451105875,00,0.00,N,2,60, 20250304,6900,7190,7190,6810,82473,574590005,00,0.00,N,5,-130, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index f1fbc3693e28..84d79866f368 100644 --- a/064960/week/candle-week-42.csv +++ b/064960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26700,26000,27600,25700,334645,8949765700,00,0.00,N,3,0, +20250324,26700,25250,28950,25100,1306420,35743307475,00,0.00,N,2,1850, 20250317,24850,24850,26150,24600,229807,5880437750,00,0.00,N,3,0, 20250310,24850,25000,25600,24100,232360,5757840000,00,0.00,N,5,-250, 20250304,25100,25000,25900,24350,169689,4267131550,00,0.00,N,2,50, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index f90fb83a8afd..316d1b58dad7 100644 --- a/065060/week/candle-week-42.csv +++ b/065060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,143,151,152,139,8969761,1306848006,00,0.00,N,5,-10, +20250324,153,143,179,141,72869614,12000349093,00,0.00,N,2,15, 20250317,138,172,174,138,21520284,3252262046,00,0.00,N,5,-107, 20250310,245,252,254,232,443585,108549757,00,0.00,N,5,-10, 20250304,255,253,257,246,440377,110521108,00,0.00,N,2,1, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index 27f7d33ea30d..dc3d4dd0d61c 100644 --- a/065130/week/candle-week-42.csv +++ b/065130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4200,4125,4360,4050,58723,246072468,00,0.00,N,5,-10, +20250324,4210,4445,4445,4165,80633,342405322,00,0.00,N,5,-140, 20250317,4350,4455,4540,4235,50854,221559915,00,0.00,N,5,-65, 20250310,4415,4390,4460,4170,43750,188541860,00,0.00,N,2,25, 20250304,4390,4690,4690,4380,45939,205931795,00,0.00,N,5,-245, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index d5e27a251095..f038da88c3b4 100644 --- a/065150/week/candle-week-42.csv +++ b/065150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,145,145,145,145,0,0,00,0.00,N,3,0, +20250324,145,145,145,145,0,0,00,0.00,N,3,0, 20250317,145,145,145,145,0,0,00,0.00,N,3,0, 20250310,145,145,145,145,0,0,00,0.00,N,3,0, 20250304,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index ebde05c7ee82..59cfb0c484b5 100644 --- a/065170/week/candle-week-42.csv +++ b/065170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1020,1166,1240,981,2181691,2422772029,00,0.00,N,5,-145, +20250324,1165,1410,1429,1120,3495119,4504665563,00,0.00,N,5,-260, 20250317,1425,1525,2035,1331,21256552,37903786402,00,0.00,N,5,-96, 20250310,1521,1685,1802,1510,1182959,1932408225,00,0.00,N,5,-164, 20250304,1685,2440,2890,1666,6345890,14513721805,00,0.00,N,5,-755, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index 3c9479ef01bf..5f6d5b366d0e 100644 --- a/065350/week/candle-week-42.csv +++ b/065350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,59400,57000,63300,55400,942391,55179521300,00,0.00,N,2,500, +20250324,58900,67800,68000,58500,654261,41489717150,00,0.00,N,5,-8800, 20250317,67700,71100,72400,65700,1097831,75114831950,00,0.00,N,5,-2000, 20250310,69700,67000,74900,63100,1956324,136418991650,00,0.00,N,2,4400, 20250304,65300,72700,72800,61700,1424245,95050118550,00,0.00,N,5,-7600, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index 36fac19d99f0..68cbf527372d 100644 --- a/065370/week/candle-week-42.csv +++ b/065370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8050,7420,10440,7080,5381343,48073657855,00,0.00,N,2,250, +20250324,7800,7190,9950,6310,2282959,18515317620,00,0.00,N,2,750, 20250317,7050,8500,8660,6740,1141208,8882081070,00,0.00,N,5,-1580, 20250310,8630,7970,8680,7380,1454042,11784971055,00,0.00,N,2,90, 20250304,8540,8750,9550,6810,3176043,27391507745,00,0.00,N,2,130, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index 24237028185e..4ec17a3e67a2 100644 --- a/065420/week/candle-week-42.csv +++ b/065420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,247,242,259,238,1739321,430329113,00,0.00,N,2,5, +20250324,242,236,256,231,2177106,536229025,00,0.00,N,2,6, 20250317,236,247,252,233,2200527,533141840,00,0.00,N,5,-11, 20250310,247,231,279,231,9142656,2335858077,00,0.00,N,2,13, 20250304,234,232,271,219,6753259,1623502475,00,0.00,N,2,7, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index 75d653e8c8fc..7168bd5062aa 100644 --- a/065440/week/candle-week-42.csv +++ b/065440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1454,1413,1460,1309,831110,1139418556,00,0.00,N,2,41, +20250324,1413,1490,1524,1400,490865,719599420,00,0.00,N,5,-78, 20250317,1491,1565,1589,1475,375835,576600215,00,0.00,N,5,-74, 20250310,1565,1518,1599,1500,462438,721856880,00,0.00,N,2,47, 20250304,1518,1508,1595,1500,622992,971758859,00,0.00,N,2,10, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index 4df0e67f73e5..4f316a2e1b69 100644 --- a/065450/week/candle-week-42.csv +++ b/065450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3860,4030,4170,3750,795432,3103145909,00,0.00,N,5,-170, +20250324,4030,4055,4195,3945,1131836,4617145311,00,0.00,N,5,-20, 20250317,4050,4070,4175,3980,1127609,4609438187,00,0.00,N,5,-20, 20250310,4070,4240,4380,4005,2346689,9811685740,00,0.00,N,5,-160, 20250304,4230,4040,4550,3985,5538190,23495412308,00,0.00,N,2,235, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index 390944a501b1..6bb5c668902f 100644 --- a/065500/week/candle-week-42.csv +++ b/065500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13170,9630,19220,9230,179612901,2688856054450,00,0.00,N,2,3200, +20250324,9970,7900,11880,6870,103470901,938822906640,00,0.00,N,2,1970, 20250317,8000,7890,10800,7600,74566470,690483684005,00,0.00,N,5,-20, 20250310,8020,7200,8090,7000,28043094,213420399515,00,0.00,N,2,530, 20250304,7490,6840,8340,6300,35197820,259595705715,00,0.00,N,2,870, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index 1760b0f12aa0..fa93deca0393 100644 --- a/065510/week/candle-week-42.csv +++ b/065510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7310,7560,7650,7060,323507,2356097055,00,0.00,N,5,-420, +20250324,7730,7980,8280,7610,233674,1857193430,00,0.00,N,5,-350, 20250317,8080,8250,8330,7880,220234,1771586315,00,0.00,N,5,-190, 20250310,8270,7910,8300,7730,233875,1875692115,00,0.00,N,2,350, 20250304,7920,7860,8050,7770,160431,1269195830,00,0.00,N,3,0, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index ea74949d6f6e..dc4782cb7724 100644 --- a/065530/week/candle-week-42.csv +++ b/065530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1253,1254,1300,1231,125983,157736860,00,0.00,N,5,-2, +20250324,1255,1271,1300,1242,138675,175438422,00,0.00,N,5,-25, 20250317,1280,1310,1320,1271,89105,115082875,00,0.00,N,5,-30, 20250310,1310,1258,1377,1232,390732,508005920,00,0.00,N,2,46, 20250304,1264,1265,1285,1246,112642,142506001,00,0.00,N,5,-13, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index 2189881f1d91..82adee25c5ce 100644 --- a/065570/week/candle-week-42.csv +++ b/065570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,764,764,764,764,0,0,00,0.00,N,3,0, +20250324,764,764,764,764,0,0,00,0.00,N,3,0, 20250317,764,764,764,764,0,0,00,0.00,N,3,0, 20250310,764,764,764,764,0,0,00,0.00,N,3,0, 20250304,764,764,764,764,0,0,00,0.00,N,3,0, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index a9178003ea61..cb2fee221e09 100644 --- a/065650/week/candle-week-42.csv +++ b/065650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,199,207,220,189,7173305,1450493572,00,0.00,N,5,-10, +20250324,209,230,265,205,19161115,4287146282,00,0.00,N,5,-10, 20250317,219,319,338,209,18258881,4573089558,00,0.00,N,5,-100, 20250310,319,328,358,307,4507892,1484082350,00,0.00,N,5,-4, 20250304,323,391,395,304,9486074,3211252358,00,0.00,N,5,-72, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index 28ea97c9a14c..d80e4977a8ac 100644 --- a/065660/week/candle-week-42.csv +++ b/065660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19620,19450,20400,18600,57039,1111337565,00,0.00,N,2,170, +20250324,19450,19790,20600,18880,80323,1580191040,00,0.00,N,5,-340, 20250317,19790,19500,20150,18010,100311,1941205005,00,0.00,N,2,50, 20250310,19740,17050,19900,16590,148493,2785739975,00,0.00,N,2,2690, 20250304,17050,17730,17920,16510,40710,701039980,00,0.00,N,5,-980, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index fbfd265f39da..71f2161ba524 100644 --- a/065680/week/candle-week-42.csv +++ b/065680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27700,25350,28450,24800,283274,7701218200,00,0.00,N,2,1700, +20250324,26000,26400,28200,24900,256471,6855598850,00,0.00,N,5,-750, 20250317,26750,28200,28700,26000,223823,6151104075,00,0.00,N,5,-1550, 20250310,28300,28100,29850,26950,214455,6089725125,00,0.00,N,5,-250, 20250304,28550,28900,29900,27650,188283,5391341150,00,0.00,N,5,-900, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index 85adee4a4da0..5cee4ce43f6b 100644 --- a/065690/week/candle-week-42.csv +++ b/065690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,903,930,980,903,90950,84284533,00,0.00,N,5,-27, +20250324,930,961,997,901,147719,138028329,00,0.00,N,5,-31, 20250317,961,943,980,915,75402,70606699,00,0.00,N,2,37, 20250310,924,936,942,900,118265,108910736,00,0.00,N,5,-12, 20250304,936,910,998,897,155408,145823679,00,0.00,N,2,10, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index d5eb59b47321..7a7b801c4661 100644 --- a/065710/week/candle-week-42.csv +++ b/065710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23700,23200,24050,22850,36056,851472825,00,0.00,N,2,500, +20250324,23200,23850,24000,22800,51223,1192869975,00,0.00,N,5,-650, 20250317,23850,23100,24000,23000,63332,1498511775,00,0.00,N,2,800, 20250310,23050,21950,23100,21700,53064,1191494775,00,0.00,N,2,1050, 20250304,22000,22300,22550,21650,38900,857088125,00,0.00,N,5,-300, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index 04354e829304..d757a5c87791 100644 --- a/065770/week/candle-week-42.csv +++ b/065770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1662,1576,2055,1500,10598856,19774938133,00,0.00,N,2,46, +20250324,1616,1552,2120,1448,4716270,8534120255,00,0.00,N,2,51, 20250317,1565,2000,2030,1550,1598586,2900350825,00,0.00,N,5,-408, 20250310,1973,1780,1987,1701,1154627,2123633471,00,0.00,N,2,139, 20250304,1834,1727,2000,1639,1786702,3314963369,00,0.00,N,2,107, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index 93a5b2498d14..2ac5affd41f1 100644 --- a/065950/week/candle-week-42.csv +++ b/065950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2010,2060,1950,365239,732728239,00,0.00,N,5,-10, +20250324,2025,2070,2120,2025,370305,763790943,00,0.00,N,5,-25, 20250317,2050,2125,2190,2035,364200,761410527,00,0.00,N,5,-75, 20250310,2125,2070,2210,2050,471397,1000584725,00,0.00,N,2,55, 20250304,2070,2180,2290,2060,546522,1171947339,00,0.00,N,5,-110, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index bbe2916d9bd3..6c6b9be0434e 100644 --- a/066130/week/candle-week-42.csv +++ b/066130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5250,5030,5300,4965,232802,1197989710,00,0.00,N,2,180, +20250324,5070,5340,5500,5070,165280,873757035,00,0.00,N,5,-300, 20250317,5370,5480,5490,5250,144555,773970350,00,0.00,N,5,-110, 20250310,5480,5420,5580,5270,122456,661087230,00,0.00,N,2,60, 20250304,5420,5320,5520,5300,137010,742257210,00,0.00,N,3,0, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index bb3372101e86..5a08adbd0aba 100644 --- a/066310/week/candle-week-42.csv +++ b/066310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7930,8140,8390,7840,105886,854503035,00,0.00,N,5,-330, +20250324,8260,8940,9150,8230,202985,1756957035,00,0.00,N,5,-690, 20250317,8950,9650,10200,8790,801060,7685698085,00,0.00,N,5,-440, 20250310,9390,9100,10000,8500,827713,7789136970,00,0.00,N,2,190, 20250304,9200,8850,9470,8480,461842,4134360025,00,0.00,N,2,390, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index 02cca87763c2..126cbf8db04f 100644 --- a/066360/week/candle-week-42.csv +++ b/066360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,793,805,807,720,821727,624746171,00,0.00,N,5,-12, +20250324,805,822,858,800,422570,347317903,00,0.00,N,5,-33, 20250317,838,841,861,811,237829,199307946,00,0.00,N,2,2, 20250310,836,840,970,819,1996347,1783314751,00,0.00,N,2,9, 20250304,827,815,845,775,376877,304707003,00,0.00,N,2,12, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index e6df9c06ae28..5be00b721d9c 100644 --- a/066410/week/candle-week-42.csv +++ b/066410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1153,1153,1153,1153,0,0,00,0.00,N,3,0, +20250324,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250317,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250310,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250304,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index 9a9546704aff..7b3568507115 100644 --- a/066430/week/candle-week-42.csv +++ b/066430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1148,1099,1365,957,6870482,8038096649,00,0.00,N,2,55, +20250324,1093,891,1319,891,18927625,20910745500,00,0.00,N,2,209, 20250317,884,625,890,625,6444975,4892001223,00,0.00,N,2,265, 20250310,619,500,632,490,3705585,2114819007,00,0.00,N,2,119, 20250304,500,505,509,489,160313,79815581,00,0.00,N,5,-5, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index 97a8e7e8f5d6..b3aebc84b922 100644 --- a/066570/week/candle-week-42.csv +++ b/066570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,72800,78300,78400,71000,3352023,250358549750,00,0.00,N,5,-7200, +20250324,80000,83000,85400,79600,2150080,177894520950,00,0.00,N,5,-3400, 20250317,83400,82200,84400,80500,3220259,265233985550,00,0.00,N,2,2900, 20250310,80500,77900,84700,75600,3741024,302349405650,00,0.00,N,2,2600, 20250304,77900,78200,80200,77800,1727207,135753335203,00,0.00,N,5,-1000, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index 9f3228f23287..5400c0dcd000 100644 --- a/066590/week/candle-week-42.csv +++ b/066590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3010,3000,3025,2950,315576,945188083,00,0.00,N,2,15, +20250324,2995,3025,3150,2995,386491,1177145532,00,0.00,N,5,-30, 20250317,3025,3005,3035,3000,172384,519987443,00,0.00,N,2,10, 20250310,3015,3000,3035,2980,234043,703738503,00,0.00,N,2,15, 20250304,3000,3005,3030,2975,154636,464264984,00,0.00,N,5,-5, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index 7653038e8b86..79184b2655ad 100644 --- a/066620/week/candle-week-42.csv +++ b/066620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16600,16460,16940,16010,48971,804443020,00,0.00,N,2,140, +20250324,16460,16530,17100,16440,66913,1125006025,00,0.00,N,5,-70, 20250317,16530,17180,17250,16500,77041,1306198480,00,0.00,N,5,-530, 20250310,17060,17410,17480,16300,60402,1043759615,00,0.00,N,5,-340, 20250304,17400,17400,17550,17280,14074,245204445,00,0.00,N,3,0, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index 047daf41de37..db12ed623c76 100644 --- a/066670/week/candle-week-42.csv +++ b/066670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2845,2845,2900,2780,68662,193442115,00,0.00,N,3,0, +20250324,2845,2890,3020,2815,127113,368350577,00,0.00,N,5,-85, 20250317,2930,3045,3270,2865,269391,808268835,00,0.00,N,5,-70, 20250310,3000,2905,3000,2750,144124,415951820,00,0.00,N,2,75, 20250304,2925,3050,3050,2845,167478,488929870,00,0.00,N,5,-120, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index fae5fa979674..33b9182a7a1f 100644 --- a/066700/week/candle-week-42.csv +++ b/066700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2965,2950,3295,2820,2035559,6373105605,00,0.00,N,2,15, +20250324,2950,3050,3100,2810,285787,863013890,00,0.00,N,5,-120, 20250317,3070,3145,3160,3025,196427,609159807,00,0.00,N,5,-55, 20250310,3125,3110,3175,3055,257194,802811652,00,0.00,N,2,35, 20250304,3090,3095,3130,2990,382502,1158435873,00,0.00,N,5,-40, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index 2d3d6afa4034..78bcb3f3613d 100644 --- a/066790/week/candle-week-42.csv +++ b/066790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1295,1250,1480,1207,14106159,19008195870,00,0.00,N,2,48, +20250324,1247,1193,1415,1164,15267061,20006246797,00,0.00,N,2,63, 20250317,1184,1226,1235,1177,3639342,4351953552,00,0.00,N,5,-42, 20250310,1226,1140,1473,1073,20539766,27089657272,00,0.00,N,2,86, 20250304,1140,1214,1255,1140,2285856,2694456199,00,0.00,N,5,-88, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index 1ea131f74f3d..a5bd3f4c6a90 100644 --- a/066830/week/candle-week-42.csv +++ b/066830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1389,1298,1397,1298,46,59956,00,0.00,N,5,-7, +20250324,1396,1397,1397,1395,259,361425,00,0.00,N,5,-1, 20250317,1397,1396,1398,1200,21,27278,00,0.00,N,2,2, 20250310,1395,1398,1398,1395,2,2795,00,0.00,N,5,-4, 20250304,1399,1398,1399,1397,4,5590,00,0.00,N,2,1, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index b93c82e01a3e..fbe5895ae4ab 100644 --- a/066900/week/candle-week-42.csv +++ b/066900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2525,2470,2570,2380,167054,413060600,00,0.00,N,2,10, +20250324,2515,2495,2595,2425,210718,525836650,00,0.00,N,2,50, 20250317,2465,1996,2520,1961,265615,619678151,00,0.00,N,2,468, 20250310,1997,2035,2110,1900,47456,95378477,00,0.00,N,5,-38, 20250304,2035,2015,2195,2000,10939,22128275,00,0.00,N,5,-60, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index ddcb113794a5..481a60b32291 100644 --- a/066910/week/candle-week-42.csv +++ b/066910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,481,489,497,431,3283893,1544888941,00,0.00,N,5,-7, +20250324,488,718,725,461,15303480,7981677687,00,0.00,N,5,-232, 20250317,720,726,759,720,427936,316124988,00,0.00,N,5,-6, 20250310,726,729,768,650,1262380,917058052,00,0.00,N,5,-3, 20250304,729,755,835,684,1421882,1080841742,00,0.00,N,5,-22, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index dcca8a035d28..9965e5792607 100644 --- a/066970/week/candle-week-42.csv +++ b/066970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,61800,62200,62300,54700,1725350,102167910000,00,0.00,N,5,-2900, +20250324,64700,72400,72400,64600,1225934,84519081400,00,0.00,N,5,-6600, 20250317,71300,74000,76900,69700,1832221,133625560250,00,0.00,N,5,-2100, 20250310,73400,72500,79800,70200,3237908,244389044400,00,0.00,N,2,900, 20250304,72500,78900,80000,70100,1935044,142880954400,00,0.00,N,5,-6400, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index f11fda0f69a4..f4c3b427e95e 100644 --- a/066980/week/candle-week-42.csv +++ b/066980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1180,1120,1245,1068,1360698,1586353282,00,0.00,N,2,50, +20250324,1130,1182,1339,1105,1992140,2463515823,00,0.00,N,5,-52, 20250317,1182,1220,1247,1175,968638,1171985508,00,0.00,N,5,-38, 20250310,1220,1474,1489,1110,4601266,5767761136,00,0.00,N,5,-254, 20250304,1474,1497,1550,1470,337368,505222669,00,0.00,N,5,-36, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index bba071527d26..fea334c99831 100644 --- a/067000/week/candle-week-42.csv +++ b/067000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1483,1510,1536,1412,292809,432324378,00,0.00,N,5,-35, +20250324,1518,1576,1603,1517,376788,589261133,00,0.00,N,5,-73, 20250317,1591,1582,1642,1565,358448,574680118,00,0.00,N,5,-18, 20250310,1609,1637,1679,1594,260886,423422885,00,0.00,N,5,-47, 20250304,1656,1615,1728,1560,527483,866255602,00,0.00,N,2,31, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index e9b8ea6eaf2d..fd7ee851497c 100644 --- a/067010/week/candle-week-42.csv +++ b/067010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3130,2765,3495,2650,4620232,14945988735,00,0.00,N,2,365, +20250324,2765,2840,2860,2760,126663,355751700,00,0.00,N,5,-80, 20250317,2845,2960,2960,2830,109879,316506538,00,0.00,N,5,-95, 20250310,2940,3110,3160,2900,64023,191515877,00,0.00,N,5,-185, 20250304,3125,3105,3165,3020,49255,151504111,00,0.00,N,2,20, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index 75f0937b8b7f..89cab289f4df 100644 --- a/067080/week/candle-week-42.csv +++ b/067080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14180,16900,17350,13840,5450581,87706751340,00,0.00,N,5,-2070, +20250324,16250,14520,17740,14200,17178097,277392929905,00,0.00,N,2,1930, 20250317,14320,14810,17860,14110,20838941,345229695725,00,0.00,N,5,-480, 20250310,14800,10450,16980,10330,43220014,647303640955,00,0.00,N,2,4340, 20250304,10460,10850,10980,10380,566811,6046984595,00,0.00,N,5,-390, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index 30fc88528e9d..b13827b2cdbe 100644 --- a/067160/week/candle-week-42.csv +++ b/067160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,85600,80100,88200,79100,556899,47448420500,00,0.00,N,2,4300, +20250324,81300,83300,85100,80600,232162,19255687400,00,0.00,N,5,-2500, 20250317,83800,84700,88700,83500,370793,31758555300,00,0.00,N,5,-500, 20250310,84300,83500,87700,80700,601794,50914604500,00,0.00,N,2,600, 20250304,83700,99200,100900,81700,1103271,96794571700,00,0.00,N,5,-15700, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index fc6a6ac46b10..58159886a482 100644 --- a/067170/week/candle-week-42.csv +++ b/067170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2885,2895,2935,2700,60060,169276564,00,0.00,N,5,-55, +20250324,2940,3055,3200,2870,182274,546207070,00,0.00,N,5,-10, 20250317,2950,2975,3050,2940,67298,201064252,00,0.00,N,5,-25, 20250310,2975,2945,3022,2910,85739,253854478,00,0.00,N,2,30, 20250304,2945,3125,3190,2930,114375,342610848,00,0.00,N,5,-185, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index 437e6fe71b7c..627cb3fd9031 100644 --- a/067280/week/candle-week-42.csv +++ b/067280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33250,32350,33450,31800,38105,1241990925,00,0.00,N,2,850, +20250324,32400,32500,32700,32000,18667,602382200,00,0.00,N,2,100, 20250317,32300,32450,32750,32050,14308,462913575,00,0.00,N,5,-50, 20250310,32350,32150,32500,31600,16543,529931375,00,0.00,N,2,150, 20250304,32200,31650,32350,31200,16387,520772950,00,0.00,N,2,550, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index c84f39fe1e81..402479e9aa40 100644 --- a/067290/week/candle-week-42.csv +++ b/067290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1416,1374,1420,1281,616848,839084104,00,0.00,N,2,42, +20250324,1374,1394,1419,1364,252899,350735507,00,0.00,N,5,-20, 20250317,1394,1426,1439,1384,347563,489033955,00,0.00,N,5,-29, 20250310,1423,1440,1442,1385,255459,359296843,00,0.00,N,2,2, 20250304,1421,1468,1468,1405,174375,247176463,00,0.00,N,5,-11, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index a11216a1418d..555f5ee810f5 100644 --- a/067310/week/candle-week-42.csv +++ b/067310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11300,11900,12590,10910,4506104,53341465130,00,0.00,N,5,-1020, +20250324,12320,13660,13710,12240,5811244,75812591660,00,0.00,N,5,-1160, 20250317,13480,11870,14150,11480,17331226,226107244455,00,0.00,N,2,1910, 20250310,11570,10550,11720,10310,5476534,61276115420,00,0.00,N,2,1040, 20250304,10530,10700,11040,10230,2426121,25684521465,00,0.00,N,5,-420, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index ff560bdddf6e..6427dbfe8e71 100644 --- a/067370/week/candle-week-42.csv +++ b/067370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6520,6490,6580,6210,51156,333293350,00,0.00,N,2,30, +20250324,6490,6230,6600,6120,51763,333229775,00,0.00,N,2,260, 20250317,6230,6120,6490,6000,16636,102887875,00,0.00,N,2,110, 20250310,6120,6200,6420,5940,37842,231455880,00,0.00,N,5,-50, 20250304,6170,6160,6630,6040,25179,157227510,00,0.00,N,2,10, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index 26c9ed71d669..c2555a390727 100644 --- a/067390/week/candle-week-42.csv +++ b/067390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,555,594,594,533,4461024,2516825502,00,0.00,N,5,-45, +20250324,600,740,788,591,8117608,5368023209,00,0.00,N,5,-137, 20250317,737,726,768,711,1850444,1357964714,00,0.00,N,2,7, 20250310,730,800,840,712,2486974,1923982655,00,0.00,N,5,-73, 20250304,803,835,869,785,2134278,1763478432,00,0.00,N,5,-32, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index 2435e8e35f82..6a50d28b27d2 100644 --- a/067570/week/candle-week-42.csv +++ b/067570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2170,2180,2235,2125,253206,549439611,00,0.00,N,5,-20, +20250324,2190,2200,2355,2145,865293,1947334518,00,0.00,N,5,-15, 20250317,2205,2145,2240,2140,300953,659660794,00,0.00,N,2,60, 20250310,2145,2205,2215,2115,367219,788426230,00,0.00,N,5,-65, 20250304,2210,2165,2215,2105,170768,369554903,00,0.00,N,2,45, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index f6af7d4aef6e..ebdba75a7267 100644 --- a/067630/week/candle-week-42.csv +++ b/067630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6660,6390,7100,6200,7181585,47178944910,00,0.00,N,2,90, +20250324,6570,6280,7520,6200,16743361,114578978010,00,0.00,N,2,580, 20250317,5990,9100,9850,5990,12320010,87571783700,00,0.00,N,5,-2970, 20250310,8960,10600,10600,8130,4277230,41027176400,00,0.00,N,5,-1530, 20250304,10490,11050,11250,10150,2070585,22098067910,00,0.00,N,5,-560, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index 2a721aa87396..f3bda3b82ca8 100644 --- a/067730/week/candle-week-42.csv +++ b/067730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2950,2825,3025,2695,435538,1255450421,00,0.00,N,2,125, +20250324,2825,2960,2980,2730,291801,838285453,00,0.00,N,5,-135, 20250317,2960,2955,3070,2860,189756,559178007,00,0.00,N,3,0, 20250310,2960,3000,3050,2760,224099,657245890,00,0.00,N,5,-70, 20250304,3030,3085,3225,2875,820816,2536226644,00,0.00,N,5,-10, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index fef3eae0d944..0ad7756e0cd5 100644 --- a/067770/week/candle-week-42.csv +++ b/067770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2290,2240,2385,2240,68887,157681691,00,0.00,N,2,50, +20250324,2240,2340,2430,2200,94243,217313682,00,0.00,N,5,-105, 20250317,2345,2150,2685,2120,367252,873698928,00,0.00,N,2,195, 20250310,2150,2120,2175,2020,53320,112278319,00,0.00,N,2,30, 20250304,2120,2235,2290,2120,26792,58536515,00,0.00,N,5,-115, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index aaade5dc2177..5e0d7924d191 100644 --- a/067830/week/candle-week-42.csv +++ b/067830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2235,2215,2275,2150,81386,179651750,00,0.00,N,2,20, +20250324,2215,2215,2280,2200,102481,228702185,00,0.00,N,5,-5, 20250317,2220,2215,2305,2200,199955,449624889,00,0.00,N,2,5, 20250310,2215,2200,2240,2160,184140,405521370,00,0.00,N,2,15, 20250304,2200,2090,2225,2070,141653,308701951,00,0.00,N,2,105, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index 537a523c3a7a..815463472822 100644 --- a/067900/week/candle-week-42.csv +++ b/067900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6290,6370,6370,6140,83851,522187290,00,0.00,N,5,-80, +20250324,6370,6170,6460,6140,71095,448698960,00,0.00,N,2,200, 20250317,6170,6280,6330,6150,60783,379365800,00,0.00,N,5,-100, 20250310,6270,6460,6460,6170,72492,455060340,00,0.00,N,5,-130, 20250304,6400,6300,6540,6240,55012,351708620,00,0.00,N,2,90, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index 7f370472b8cd..aa2c8fedf022 100644 --- a/067920/week/candle-week-42.csv +++ b/067920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5170,5090,5230,4980,145859,748377360,00,0.00,N,2,50, +20250324,5120,5280,5310,5050,293743,1516531310,00,0.00,N,5,-190, 20250317,5310,5300,5360,5230,124992,662495285,00,0.00,N,5,-10, 20250310,5320,5170,5350,5040,176050,916390655,00,0.00,N,2,120, 20250304,5200,5130,5220,5050,173038,891664600,00,0.00,N,2,20, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index 0fc394384012..939cadc76692 100644 --- a/067990/week/candle-week-42.csv +++ b/067990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4330,4330,4650,4205,472255,2088522891,00,0.00,N,5,-80, +20250324,4410,4495,4540,4355,114043,504869991,00,0.00,N,5,-85, 20250317,4495,4380,4545,4375,114362,509510058,00,0.00,N,2,120, 20250310,4375,4540,4585,4355,130544,576735520,00,0.00,N,5,-165, 20250304,4540,4565,4710,4540,73188,335844001,00,0.00,N,5,-60, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index 896d5a454e6c..4612c667591c 100644 --- a/068050/week/candle-week-42.csv +++ b/068050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2430,2775,3065,2325,12842453,35339369591,00,0.00,N,5,-335, +20250324,2765,3035,3265,2640,28154939,84456995780,00,0.00,N,5,-325, 20250317,3090,3870,3930,3045,13508890,47021624573,00,0.00,N,5,-840, 20250310,3930,2925,4210,2825,59490988,214141439952,00,0.00,N,2,1285, 20250304,2645,2620,2740,2460,1077801,2817892439,00,0.00,N,2,25, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index 49156bcd288b..eebe13fe0f9f 100644 --- a/068100/week/candle-week-42.csv +++ b/068100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2815,3005,3140,2670,739017,2131241829,00,0.00,N,5,-355, +20250324,3170,3265,3975,3010,13606148,49762978422,00,0.00,N,2,90, 20250317,3080,3030,3160,2970,125440,382783083,00,0.00,N,2,20, 20250310,3060,2945,3365,2945,258365,815429012,00,0.00,N,2,70, 20250304,2990,3015,3180,2945,115523,348381301,00,0.00,N,5,-10, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index c70d0b7e746a..4ccf2a04e5cf 100644 --- a/068240/week/candle-week-42.csv +++ b/068240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8350,9130,9190,7880,921495,7850535120,00,0.00,N,5,-990, +20250324,9340,9900,10020,9180,455359,4347912845,00,0.00,N,5,-600, 20250317,9940,10000,10020,9730,519783,5110108690,00,0.00,N,5,-60, 20250310,10000,10370,10400,9680,619449,6165263020,00,0.00,N,5,-370, 20250304,10370,9550,10700,9550,555922,5695144595,00,0.00,N,2,640, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index dfc43425be81..9a4c83f8a1c5 100644 --- a/068270/week/candle-week-42.csv +++ b/068270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,173900,174900,177300,165700,2718982,466440424289,00,0.00,N,5,-3200, +20250324,177100,185100,187300,177100,1469225,269605278100,00,0.00,N,5,-9600, 20250317,186700,187900,190700,184200,2122167,396879668800,00,0.00,N,2,600, 20250310,186100,183500,188700,180300,2282278,422338965700,00,0.00,N,2,2100, 20250304,184000,184000,192900,182200,2782334,518089183150,00,0.00,N,3,0, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index 5bb2ab8e25d9..7cd5df87b7d3 100644 --- a/068290/week/candle-week-42.csv +++ b/068290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16260,14680,16970,14200,241183,3816270320,00,0.00,N,2,1420, +20250324,14840,14910,15300,14740,285941,4284164230,00,0.00,N,5,-110, 20250317,14950,15100,15300,14850,62920,946407080,00,0.00,N,5,-150, 20250310,15100,15030,15400,14450,63811,959725590,00,0.00,N,2,280, 20250304,14820,15630,15630,14730,132771,1993290355,00,0.00,N,5,-670, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index 4fa3de5fb503..bd45296521b3 100644 --- a/068330/week/candle-week-42.csv +++ b/068330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,993,992,1002,957,252964,248917818,00,0.00,N,2,1, +20250324,992,1009,1019,983,210743,210631768,00,0.00,N,5,-17, 20250317,1009,1024,1035,1005,210073,213412695,00,0.00,N,5,-15, 20250310,1024,1047,1047,1000,197585,202529240,00,0.00,N,5,-25, 20250304,1049,1048,1072,1034,85644,89575725,00,0.00,N,2,1, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index 47ca3abf0b49..aa15b4846779 100644 --- a/068760/week/candle-week-42.csv +++ b/068760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49500,49800,51100,47500,581197,28527317225,00,0.00,N,5,-1300, +20250324,50800,53700,54100,50600,326685,17081871650,00,0.00,N,5,-3100, 20250317,53900,53500,55000,52600,632258,34170136650,00,0.00,N,2,500, 20250310,53400,52700,53700,51200,697115,36636673950,00,0.00,N,2,400, 20250304,53000,53700,56500,52800,781691,42353583150,00,0.00,N,5,-1300, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index 5fde39e5d480..6b038685c259 100644 --- a/068790/week/candle-week-42.csv +++ b/068790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6330,6330,6330,6330,0,0,00,0.00,N,3,0, +20250324,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250317,6330,6510,6620,6280,233402,1503770345,00,0.00,N,5,-200, 20250310,6530,6070,6760,6050,787197,5099638995,00,0.00,N,2,450, 20250304,6080,6120,6320,6030,153901,946709580,00,0.00,N,5,-40, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index 2f905c280169..5d5a13067349 100644 --- a/068930/week/candle-week-42.csv +++ b/068930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7290,7080,7290,6930,90348,646574395,00,0.00,N,2,210, +20250324,7080,7310,7310,7000,56026,395164580,00,0.00,N,5,-130, 20250317,7210,7230,7310,7120,45321,326925370,00,0.00,N,5,-10, 20250310,7220,7130,7230,7000,41262,294757470,00,0.00,N,2,90, 20250304,7130,7070,7230,6930,54016,384549090,00,0.00,N,2,140, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index a1086a59ef83..5fef7e197791 100644 --- a/068940/week/candle-week-42.csv +++ b/068940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,778,778,778,778,0,0,00,0.00,N,3,0, +20250324,778,778,778,778,0,0,00,0.00,N,3,0, 20250317,778,778,778,778,0,0,00,0.00,N,3,0, 20250310,778,778,778,778,0,0,00,0.00,N,3,0, 20250304,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index a4b04cc41077..5a23c5ac9046 100644 --- a/069080/week/candle-week-42.csv +++ b/069080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13650,13250,13680,12910,571141,7633620810,00,0.00,N,5,-60, +20250324,13710,13420,14000,13270,466597,6382025475,00,0.00,N,2,210, 20250317,13500,12650,13550,12570,595447,7867392555,00,0.00,N,2,800, 20250310,12700,12580,12820,12350,393491,4951496970,00,0.00,N,2,40, 20250304,12660,12300,12950,12210,396445,4954620890,00,0.00,N,2,360, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index 1ce7477458d0..5575ca84478a 100644 --- a/069140/week/candle-week-42.csv +++ b/069140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1534,1400,1589,1350,481754,698285201,00,0.00,N,2,115, +20250324,1419,1372,1430,1326,133004,184361970,00,0.00,N,2,47, 20250317,1372,1322,1373,1250,165055,215389223,00,0.00,N,2,50, 20250310,1322,1322,1351,1244,114549,149895936,00,0.00,N,5,-11, 20250304,1333,1365,1506,1288,257517,354198738,00,0.00,N,5,-46, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index a1f6e1bd70ee..9db6ec0a7170 100644 --- a/069260/week/candle-week-42.csv +++ b/069260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15480,15850,15930,14990,270832,4174317030,00,0.00,N,5,-470, +20250324,15950,15930,16090,15800,169867,2709274030,00,0.00,N,2,50, 20250317,15900,16070,16230,15900,251126,4029976275,00,0.00,N,5,-70, 20250310,15970,16200,16300,15960,199908,3208506640,00,0.00,N,5,-290, 20250304,16260,16150,16790,16010,194767,3170388860,00,0.00,N,2,100, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index d33c6302a7a1..c0ccc4b085b5 100644 --- a/069330/week/candle-week-42.csv +++ b/069330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1405,1282,1518,1246,841014,1190714247,00,0.00,N,2,123, +20250324,1282,1285,1330,1281,47275,61101797,00,0.00,N,5,-3, 20250317,1285,1313,1358,1281,66655,86724001,00,0.00,N,5,-28, 20250310,1313,1380,1380,1281,221710,293999638,00,0.00,N,5,-67, 20250304,1380,1319,1437,1232,423860,571937941,00,0.00,N,2,78, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index e96b7f4cee71..9ba1299b980c 100644 --- a/069410/week/candle-week-42.csv +++ b/069410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3980,3660,4085,3600,194837,749501148,00,0.00,N,2,150, +20250324,3830,3880,4000,3785,82320,320482260,00,0.00,N,5,-50, 20250317,3880,4015,4020,3845,88848,350510870,00,0.00,N,5,-135, 20250310,4015,3810,4015,3720,93643,363858425,00,0.00,N,2,115, 20250304,3900,3995,4000,3850,60631,237424349,00,0.00,N,5,-70, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index 426af3eda56a..0ffc66d259d2 100644 --- a/069460/week/candle-week-42.csv +++ b/069460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1588,1505,1646,1486,3587467,5577189874,00,0.00,N,2,76, +20250324,1512,1590,1627,1450,5014949,7667257687,00,0.00,N,5,-61, 20250317,1573,1314,1590,1305,7812082,11299366397,00,0.00,N,2,259, 20250310,1314,1291,1336,1232,1633927,2130438322,00,0.00,N,2,24, 20250304,1290,1202,1344,1167,1369519,1763562563,00,0.00,N,2,75, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index 56e85c673258..a80575404610 100644 --- a/069510/week/candle-week-42.csv +++ b/069510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10890,11090,11800,10750,71090,786411805,00,0.00,N,2,40, +20250324,10850,11180,11190,10750,60561,660527115,00,0.00,N,5,-110, 20250317,10960,11190,11590,10940,59803,669901975,00,0.00,N,5,-390, 20250310,11350,11400,11650,11250,27694,316374765,00,0.00,N,2,40, 20250304,11310,11080,11600,11030,38573,441314735,00,0.00,N,2,230, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index a3861f6f9c4a..f12f270da741 100644 --- a/069540/week/candle-week-42.csv +++ b/069540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,842,877,908,807,1536880,1304877642,00,0.00,N,5,-50, +20250324,892,975,975,883,2112661,1944115630,00,0.00,N,5,-83, 20250317,975,922,997,865,3089687,2903849013,00,0.00,N,2,68, 20250310,907,955,1100,897,9313469,9265433441,00,0.00,N,5,-33, 20250304,940,987,997,905,1409330,1344035951,00,0.00,N,5,-47, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index ef05da355df3..0743e4f7fc1e 100644 --- a/069620/week/candle-week-42.csv +++ b/069620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,118800,116200,120500,109000,134202,15511122250,00,0.00,N,2,2300, +20250324,116500,117600,122800,115800,107260,12838086500,00,0.00,N,5,-1800, 20250317,118300,120300,121700,116100,148523,17682268650,00,0.00,N,5,-1600, 20250310,119900,123800,125200,119200,105882,12832710800,00,0.00,N,5,-3900, 20250304,123800,126800,130400,123500,61132,7750767250,00,0.00,N,5,-3000, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index 4735547e33ab..9fc1206836c8 100644 --- a/069640/week/candle-week-42.csv +++ b/069640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1133,1126,1200,1095,38562,43447241,00,0.00,N,2,7, +20250324,1126,1138,1347,1125,468458,576081861,00,0.00,N,5,-12, 20250317,1138,1152,1185,1108,15143,17422893,00,0.00,N,5,-2, 20250310,1140,1137,1280,1106,120375,141729568,00,0.00,N,2,2, 20250304,1138,1152,1210,1134,24069,27715098,00,0.00,N,5,-14, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index 065480af5b5c..8615bcfeadbb 100644 --- a/069730/week/candle-week-42.csv +++ b/069730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3635,3365,3640,3270,151879,522933880,00,0.00,N,2,250, +20250324,3385,3490,3520,3325,147501,500693590,00,0.00,N,5,-70, 20250317,3455,3550,3615,3440,113551,401585211,00,0.00,N,5,-80, 20250310,3535,3665,3770,3445,285493,1021156654,00,0.00,N,5,-85, 20250304,3620,3690,3950,3560,336942,1256219242,00,0.00,N,5,-70, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index 08e27807d755..93942952c68a 100644 --- a/069920/week/candle-week-42.csv +++ b/069920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1129,1153,1360,1048,11443594,13965117985,00,0.00,N,2,39, +20250324,1090,1045,1394,828,22564977,25273738339,00,0.00,N,5,-112, 20250317,1202,636,1601,636,23998529,29749174761,00,0.00,N,2,566, 20250310,636,792,799,600,638921,422329401,00,0.00,N,5,-156, 20250304,792,816,839,771,193337,155692376,00,0.00,N,5,-26, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index b59f28ebb9a6..eb94576b3311 100644 --- a/069960/week/candle-week-42.csv +++ b/069960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,60400,60800,60800,56900,391949,23212671650,00,0.00,N,2,800, +20250324,59600,57600,60000,56000,284608,16608114500,00,0.00,N,2,1500, 20250317,58100,59400,60800,55000,483946,27642110150,00,0.00,N,5,-900, 20250310,59000,60100,61000,58100,347503,20680564450,00,0.00,N,5,-2000, 20250304,61000,56300,61400,56200,488598,28978796100,00,0.00,N,2,3900, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index 3e7f3d0e2c95..c0827011b8ac 100644 --- a/070300/week/candle-week-42.csv +++ b/070300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2380,2165,2745,2165,547824,1363682782,00,0.00,N,2,125, +20250324,2255,2455,2735,2220,235756,568160515,00,0.00,N,5,-200, 20250317,2455,2580,2695,2435,104746,265517149,00,0.00,N,5,-125, 20250310,2580,2500,2685,2265,252193,618256292,00,0.00,N,2,55, 20250304,2525,2710,2710,2355,180487,460875624,00,0.00,N,5,-185, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index 7be4765e41e8..217dd5fa90fc 100644 --- a/070590/week/candle-week-42.csv +++ b/070590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1596,1457,1677,1314,1810362,2778112339,00,0.00,N,2,30, +20250324,1566,1256,1599,1255,1586173,2313202310,00,0.00,N,2,298, 20250317,1268,1134,1337,1121,1970452,2444201222,00,0.00,N,2,132, 20250310,1136,1034,1200,1018,390645,432584780,00,0.00,N,2,98, 20250304,1038,1034,1207,990,969190,1072786715,00,0.00,N,2,4, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index cf9fffbc4143..63be1d465dca 100644 --- a/070960/week/candle-week-42.csv +++ b/070960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4120,3600,4120,3510,1327420,5076705201,00,0.00,N,2,420, +20250324,3700,3925,3925,3665,979891,3709077541,00,0.00,N,5,-200, 20250317,3900,4000,4280,3835,1629850,6582654179,00,0.00,N,5,-100, 20250310,4000,3980,4085,3820,1041960,4107874861,00,0.00,N,5,-15, 20250304,4015,3950,4255,3855,1354870,5493929666,00,0.00,N,5,-15, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index 227d41f11638..eebdc03063dc 100644 --- a/071050/week/candle-week-42.csv +++ b/071050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,72500,73900,75600,71300,502679,36894967200,00,0.00,N,5,-2200, +20250324,74700,76000,77200,73900,532242,40083481700,00,0.00,N,5,-1600, 20250317,76300,74300,78200,74200,648677,49496360400,00,0.00,N,2,2500, 20250310,73800,74300,76000,73000,709738,52950780750,00,0.00,N,5,-1200, 20250304,75000,78700,79700,74100,505488,38567707850,00,0.00,N,5,-4600, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index 761bb35b76cc..5d32b8f547c3 100644 --- a/071090/week/candle-week-42.csv +++ b/071090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3490,3550,3680,3320,3711877,13090493948,00,0.00,N,5,-175, +20250324,3665,4555,4560,3560,11938704,47274820564,00,0.00,N,5,-935, 20250317,4600,4410,4780,4040,28834609,129971930976,00,0.00,N,2,215, 20250310,4385,4395,4950,4020,38886874,177301666680,00,0.00,N,2,40, 20250304,4345,2955,4860,2940,68008399,280449215274,00,0.00,N,2,1390, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index ca0a76e88b29..605715723256 100644 --- a/071200/week/candle-week-42.csv +++ b/071200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4995,4845,5090,4715,524791,2597709804,00,0.00,N,2,45, +20250324,4950,5040,5220,4860,770336,3892778592,00,0.00,N,5,-90, 20250317,5040,5290,5520,4930,1888293,9788731571,00,0.00,N,5,-250, 20250310,5290,5720,5790,5160,2460896,13276000780,00,0.00,N,5,-330, 20250304,5620,6000,6200,5420,6291082,36954683900,00,0.00,N,5,-30, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index 644ab5869d92..4cc91e96efc9 100644 --- a/071280/week/candle-week-42.csv +++ b/071280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14700,15800,15800,14390,534216,8090831525,00,0.00,N,5,-1220, +20250324,15920,17990,17990,15560,206767,3422240700,00,0.00,N,5,-1690, 20250317,17610,17110,18290,16430,909676,15741404125,00,0.00,N,2,400, 20250310,17210,15820,17310,15100,782758,12625131485,00,0.00,N,2,1110, 20250304,16100,16000,18190,15120,1039830,17203980135,00,0.00,N,5,-100, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index 2a1f40c3f4c3..6461778e8f12 100644 --- a/071320/week/candle-week-42.csv +++ b/071320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,48000,49850,50000,45550,133068,6305373150,00,0.00,N,5,-2300, +20250324,50300,51000,52300,50300,129858,6673292450,00,0.00,N,5,-100, 20250317,50400,49850,52700,48500,88876,4447466925,00,0.00,N,2,1200, 20250310,49200,50200,53200,48450,90381,4511621375,00,0.00,N,5,-1000, 20250304,50200,49650,51600,48450,76827,3861827125,00,0.00,N,2,650, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index a729b8319925..c5c9aea5080c 100644 --- a/071460/week/candle-week-42.csv +++ b/071460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,613,613,613,613,0,0,00,0.00,N,3,0, +20250324,613,613,613,613,0,0,00,0.00,N,3,0, 20250317,613,613,613,613,0,0,00,0.00,N,3,0, 20250310,613,613,613,613,0,0,00,0.00,N,3,0, 20250304,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index 87132e56acb0..17a24666ad95 100644 --- a/071670/week/candle-week-42.csv +++ b/071670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5740,5950,5950,5570,78561,449900950,00,0.00,N,5,-250, +20250324,5990,5980,7220,5950,911238,5952766060,00,0.00,N,2,30, 20250317,5960,6160,6360,5950,71161,437718920,00,0.00,N,5,-200, 20250310,6160,6170,6440,5910,70656,433779510,00,0.00,N,5,-100, 20250304,6260,6490,6620,6180,45367,287623485,00,0.00,N,5,-230, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 9985e09ce89a..87f1e97737ad 100644 --- a/071840/week/candle-week-42.csv +++ b/071840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7100,7190,7200,6920,86489,606578775,00,0.00,N,5,-110, +20250324,7210,7320,7440,7170,76915,562331420,00,0.00,N,5,-90, 20250317,7300,7540,7570,7280,95938,712017710,00,0.00,N,5,-240, 20250310,7540,7700,7780,7380,119326,903786870,00,0.00,N,5,-160, 20250304,7700,7520,7740,7400,52248,395356620,00,0.00,N,2,180, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index d52d39188b2a..3726452a5d94 100644 --- a/071850/week/candle-week-42.csv +++ b/071850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1474,1550,1575,1370,35695,52146309,00,0.00,N,3,0, +20250324,1474,1514,1540,1407,72618,107855115,00,0.00,N,5,-40, 20250317,1514,1520,1579,1464,397599,589452000,00,0.00,N,2,14, 20250310,1500,1565,1599,1500,26931,41268941,00,0.00,N,5,-65, 20250304,1565,1625,1671,1530,75887,119088800,00,0.00,N,5,-61, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index 1f69b5299cd7..7b8e4252bd61 100644 --- a/071950/week/candle-week-42.csv +++ b/071950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8800,8880,9380,8400,46903,405524700,00,0.00,N,5,-80, +20250324,8880,9600,9600,8880,35324,324451875,00,0.00,N,5,-620, 20250317,9500,10050,10050,9110,42410,414060880,00,0.00,N,5,-540, 20250310,10040,9080,10500,8840,218750,2157651195,00,0.00,N,2,960, 20250304,9080,9000,9500,8700,24052,214913250,00,0.00,N,2,80, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index 47a2e7d56744..f4bdfcc1d8e2 100644 --- a/071970/week/candle-week-42.csv +++ b/071970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27900,24900,28900,24900,2081201,57009847500,00,0.00,N,2,2350, +20250324,25550,28150,28800,24500,2564364,67898877425,00,0.00,N,5,-3200, 20250317,28750,28600,30650,26650,5730306,166272642975,00,0.00,N,2,250, 20250310,28500,27200,30850,26900,16868987,493284527625,00,0.00,N,2,2650, 20250304,25850,24550,26850,24150,2809968,71922935850,00,0.00,N,2,1300, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index 5f6f1e4f5573..84bd398e86b9 100644 --- a/072020/week/candle-week-42.csv +++ b/072020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9740,9910,9910,9620,79356,772208565,00,0.00,N,5,-170, +20250324,9910,10100,10190,9840,105934,1058832175,00,0.00,N,5,-210, 20250317,10120,10380,10500,9950,280315,2867450230,00,0.00,N,2,10, 20250310,10110,9900,10340,9650,150611,1511570890,00,0.00,N,2,260, 20250304,9850,9900,9970,9500,78615,771515835,00,0.00,N,5,-50, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index 353f639912c1..835b9f41ae18 100644 --- a/072130/week/candle-week-42.csv +++ b/072130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5350,4940,5560,4845,875672,4651376390,00,0.00,N,2,200, +20250324,5150,5780,5850,4780,1407090,7389454650,00,0.00,N,5,-640, 20250317,5790,5430,5830,5250,970402,5338055370,00,0.00,N,2,290, 20250310,5500,5560,6050,5230,1446183,8206803790,00,0.00,N,5,-70, 20250304,5570,5420,5580,5060,499803,2663824975,00,0.00,N,2,150, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index 40bd61c17733..d20b52950d59 100644 --- a/072470/week/candle-week-42.csv +++ b/072470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2325,2320,2520,2225,153693,363597295,00,0.00,N,2,5, +20250324,2320,2450,2795,2320,415302,1048712107,00,0.00,N,5,-80, 20250317,2400,2465,2570,2365,50741,122583925,00,0.00,N,5,-55, 20250310,2455,2495,2495,2400,34652,85216543,00,0.00,N,5,-40, 20250304,2495,2460,2500,2420,51170,125508206,00,0.00,N,2,35, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index 527f82d90d4b..7c3ae27fb2e2 100644 --- a/072520/week/candle-week-42.csv +++ b/072520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,389,389,389,389,0,0,00,0.00,N,3,0, +20250324,389,389,389,389,0,0,00,0.00,N,3,0, 20250317,389,389,389,389,0,0,00,0.00,N,3,0, 20250310,389,389,389,389,0,0,00,0.00,N,3,0, 20250304,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 689860a25646..764876010191 100644 --- a/072710/week/candle-week-42.csv +++ b/072710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,64200,64800,66400,63600,17067,1103788200,00,0.00,N,5,-1800, +20250324,66000,67200,67500,64600,22435,1475538300,00,0.00,N,5,-800, 20250317,66800,65600,68000,64900,25878,1721988400,00,0.00,N,2,1300, 20250310,65500,66000,66100,64400,24901,1618596400,00,0.00,N,5,-100, 20250304,65600,64400,66600,63400,24912,1629651850,00,0.00,N,2,1900, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index 4be4b6370574..856ecefd20c0 100644 --- a/072770/week/candle-week-42.csv +++ b/072770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1727,1940,1960,1567,4899723,8632828777,00,0.00,N,5,-225, +20250324,1952,1849,1969,1710,6210923,11078589737,00,0.00,N,2,152, 20250317,1800,1850,1888,1699,6568608,11829257428,00,0.00,N,5,-66, 20250310,1866,1497,1895,1353,11387916,18899248623,00,0.00,N,2,307, 20250304,1559,1619,1678,1516,4144525,6659072294,00,0.00,N,5,-60, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index ba5e6ba964d1..2a9f59ab6c6a 100644 --- a/072870/week/candle-week-42.csv +++ b/072870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10530,10370,10550,10150,85611,881542275,00,0.00,N,2,160, +20250324,10370,10480,10590,10310,62084,647558945,00,0.00,N,5,-120, 20250317,10490,10590,10750,10480,88082,930828445,00,0.00,N,5,-40, 20250310,10530,10440,10630,10410,54199,569434355,00,0.00,N,2,90, 20250304,10440,10560,10640,10410,64695,677991110,00,0.00,N,5,-100, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index 482856c7a389..2183f6daa249 100644 --- a/072950/week/candle-week-42.csv +++ b/072950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4255,4090,4350,3940,87978,369496102,00,0.00,N,2,245, +20250324,4010,4415,4625,3935,423513,1853115539,00,0.00,N,5,-435, 20250317,4445,4510,4545,4400,74471,331880031,00,0.00,N,5,-40, 20250310,4485,4400,4755,4190,431530,1915386458,00,0.00,N,2,120, 20250304,4365,4195,4425,4140,164569,711016626,00,0.00,N,2,170, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index 53b73a3e6b10..d6fc8c5835a3 100644 --- a/072990/week/candle-week-42.csv +++ b/072990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8620,8750,8830,8430,112862,973459395,00,0.00,N,5,-130, +20250324,8750,9400,9400,8700,125291,1111633500,00,0.00,N,5,-650, 20250317,9400,9540,9680,9230,156297,1475485090,00,0.00,N,5,-240, 20250310,9640,9360,10000,9360,188909,1831280890,00,0.00,N,2,260, 20250304,9380,9150,9440,9025,139320,1280085450,00,0.00,N,2,230, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index 0fbaf79da5c7..087e6825e2dd 100644 --- a/073010/week/candle-week-42.csv +++ b/073010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3880,3765,4010,3700,407367,1572839593,00,0.00,N,2,105, +20250324,3775,4050,4115,3770,985593,3839133990,00,0.00,N,5,-295, 20250317,4070,4265,4550,4045,1309811,5606699527,00,0.00,N,5,-150, 20250310,4220,4140,4510,4095,1180759,5045546546,00,0.00,N,2,80, 20250304,4140,4405,4795,4130,2220628,9760081193,00,0.00,N,5,-280, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index 6ea6cbbbee09..52f1e5709e64 100644 --- a/073110/week/candle-week-42.csv +++ b/073110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6000,6190,6350,5650,66526,405265430,00,0.00,N,5,-260, +20250324,6260,6250,6430,6190,52072,329145740,00,0.00,N,2,20, 20250317,6240,5940,6300,5940,43288,263969100,00,0.00,N,2,240, 20250310,6000,6210,6280,5950,45156,274149420,00,0.00,N,5,-260, 20250304,6260,6370,6600,6230,35417,226531030,00,0.00,N,5,-120, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index 2c85638744e7..d52d61704a8e 100644 --- a/073190/week/candle-week-42.csv +++ b/073190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3030,2970,3320,2875,1049281,3244522220,00,0.00,N,2,40, +20250324,2990,3400,4015,2850,5412342,19048146832,00,0.00,N,5,-310, 20250317,3300,2560,3300,2290,4579409,12432461847,00,0.00,N,2,640, 20250310,2660,3840,3995,2660,2570753,8024588488,00,0.00,N,5,-1160, 20250304,3820,3700,3840,3600,520319,1936596768,00,0.00,N,2,120, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index 71df6d019032..073b5d53bad1 100644 --- a/073240/week/candle-week-42.csv +++ b/073240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4520,4790,4840,4340,2516691,11522767273,00,0.00,N,5,-330, +20250324,4850,4930,5130,4735,2205416,10952925207,00,0.00,N,5,-100, 20250317,4950,4900,5040,4815,1368123,6733525728,00,0.00,N,2,75, 20250310,4875,4975,5020,4840,1329154,6516140756,00,0.00,N,5,-100, 20250304,4975,4900,5120,4755,1368687,6801180080,00,0.00,N,2,75, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index 5920605fc740..34b1f095dcf4 100644 --- a/073490/week/candle-week-42.csv +++ b/073490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18550,18900,19340,17690,135983,2513935065,00,0.00,N,5,-660, +20250324,19210,20650,21000,19110,107860,2135421920,00,0.00,N,5,-1490, 20250317,20700,20200,22450,20200,200276,4242187625,00,0.00,N,2,500, 20250310,20200,20300,20700,19350,113778,2275937510,00,0.00,N,5,-400, 20250304,20600,21300,21600,20300,92431,1919457975,00,0.00,N,5,-750, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index db521b15642d..cd1e0f63691b 100644 --- a/073540/week/candle-week-42.csv +++ b/073540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1411,1354,1475,1286,364125,504053930,00,0.00,N,2,71, +20250324,1340,1493,1507,1309,640582,916206418,00,0.00,N,5,-82, 20250317,1422,1481,1522,1287,340179,494548339,00,0.00,N,5,-59, 20250310,1481,1455,1498,1448,74692,109427093,00,0.00,N,2,13, 20250304,1468,1463,1483,1442,60748,88831121,00,0.00,N,2,17, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index 1a95a1dc725a..6dfb995c3b8a 100644 --- a/073560/week/candle-week-42.csv +++ b/073560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1358,1308,1363,1297,636718,849424953,00,0.00,N,2,43, +20250324,1315,1315,1334,1304,330850,435800554,00,0.00,N,5,-9, 20250317,1324,1327,1336,1309,323012,427281069,00,0.00,N,2,1, 20250310,1323,1300,1326,1290,348305,457736152,00,0.00,N,2,25, 20250304,1298,1303,1321,1290,180581,235028820,00,0.00,N,5,-9, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index af577775aa2a..b9e23461232d 100644 --- a/073570/week/candle-week-42.csv +++ b/073570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,740,710,836,699,2312852,1713722974,00,0.00,N,2,4, +20250324,736,760,981,700,8176732,6775871016,00,0.00,N,5,-64, 20250317,800,828,1076,780,17452290,17199875347,00,0.00,N,5,-28, 20250310,828,986,1032,812,2802527,2635401680,00,0.00,N,5,-158, 20250304,986,1027,1027,953,1699763,1662234664,00,0.00,N,5,-42, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index f93e581cd203..4e8e1af66cee 100644 --- a/073640/week/candle-week-42.csv +++ b/073640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,654,654,654,654,0,0,00,0.00,N,3,0, +20250324,654,654,654,654,0,0,00,0.00,N,3,0, 20250317,654,654,654,654,0,0,00,0.00,N,3,0, 20250310,654,654,654,654,0,0,00,0.00,N,3,0, 20250304,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index d34fbfee9dfc..024268d29819 100644 --- a/074430/week/candle-week-42.csv +++ b/074430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,913,906,923,881,377290,340337494,00,0.00,N,5,-4, +20250324,917,911,934,901,216963,198931526,00,0.00,N,2,4, 20250317,913,942,944,907,382425,352024183,00,0.00,N,5,-27, 20250310,940,947,978,919,261441,247306073,00,0.00,N,5,-5, 20250304,945,933,965,924,225683,213599392,00,0.00,N,2,12, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index f18402a02cb7..b4f8a7505bef 100644 --- a/074600/week/candle-week-42.csv +++ b/074600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17690,18200,18630,17280,803861,14481964900,00,0.00,N,5,-980, +20250324,18670,20750,21000,18530,888766,17607363930,00,0.00,N,5,-2280, 20250317,20950,21100,21550,19960,1439188,30088433155,00,0.00,N,2,650, 20250310,20300,17640,20650,17050,2258273,43169685630,00,0.00,N,2,2630, 20250304,17670,18050,18690,17340,1419116,25517930725,00,0.00,N,5,-740, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index 1c79db613375..1fc6bff8cc83 100644 --- a/074610/week/candle-week-42.csv +++ b/074610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,555,556,658,521,8157417,4817090692,00,0.00,N,2,3, +20250324,552,603,650,515,6903012,3921941700,00,0.00,N,5,-50, 20250317,602,799,830,596,4696595,3191721927,00,0.00,N,5,-175, 20250310,777,715,835,680,2723633,2092091727,00,0.00,N,2,56, 20250304,721,795,824,628,14175976,9742492893,00,0.00,N,5,-175, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index be8996da3723..b0479a7884e5 100644 --- a/075130/week/candle-week-42.csv +++ b/075130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3400,2430,3480,2335,11020618,33863552279,00,0.00,N,2,950, +20250324,2450,2400,2650,2320,1027659,2582145657,00,0.00,N,2,55, 20250317,2395,2470,2815,2350,4519577,11962905087,00,0.00,N,5,-65, 20250310,2460,2445,2495,2300,263214,629928163,00,0.00,N,2,15, 20250304,2445,2550,2610,2400,334764,842806086,00,0.00,N,5,-105, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index c4b6d05e0e94..07f21cc7f385 100644 --- a/075180/week/candle-week-42.csv +++ b/075180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3370,3360,3390,3245,111312,366369170,00,0.00,N,2,20, +20250324,3350,3195,3425,3195,71900,235446343,00,0.00,N,2,135, 20250317,3215,3430,3480,3180,120055,396484025,00,0.00,N,5,-200, 20250310,3415,3445,3545,3400,47469,163819565,00,0.00,N,5,-10, 20250304,3425,3480,3540,3410,38903,134143090,00,0.00,N,5,-55, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index 6b8a76860fee..72efb46ba334 100644 --- a/075580/week/candle-week-42.csv +++ b/075580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6910,6650,7130,6570,1321577,8978397145,00,0.00,N,2,120, +20250324,6790,7460,7530,6710,1970729,13969451200,00,0.00,N,5,-670, 20250317,7460,7790,8110,7440,2901311,22481589245,00,0.00,N,5,-270, 20250310,7730,8170,8200,7520,2856089,22296136080,00,0.00,N,5,-410, 20250304,8140,8430,8720,8040,2651927,22280729240,00,0.00,N,5,-290, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index 04eafe2d2c0b..bda519d80543 100644 --- a/075970/week/candle-week-42.csv +++ b/075970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2460,2410,2485,2350,394322,952755762,00,0.00,N,2,60, +20250324,2400,2455,2475,2395,204120,497786777,00,0.00,N,5,-55, 20250317,2455,2530,2545,2390,319065,787908533,00,0.00,N,5,-90, 20250310,2545,2575,2610,2525,274872,703448906,00,0.00,N,5,-50, 20250304,2595,2650,2700,2575,523838,1380527022,00,0.00,N,5,-35, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index ed90590a990a..d5a227729fd4 100644 --- a/076080/week/candle-week-42.csv +++ b/076080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1364,1277,1395,1269,248008,330468460,00,0.00,N,2,82, +20250324,1282,1251,1326,1247,105891,136316609,00,0.00,N,2,19, 20250317,1263,1259,1430,1223,440095,578885753,00,0.00,N,2,4, 20250310,1259,1162,1330,1116,1950590,2436116805,00,0.00,N,2,154, 20250304,1105,1236,1263,1095,156299,180188127,00,0.00,N,5,-141, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index 60f070dd8250..bae7c0c8d34f 100644 --- a/076340/week/candle-week-42.csv +++ b/076340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5590,5590,5590,5590,1,5590,00,0.00,N,3,0, +20250324,5590,5530,5600,5530,23,128540,00,0.00,N,2,60, 20250317,5530,5580,5580,5530,0,0,00,0.00,N,2,300, 20250310,5230,5530,5530,5230,10,52300,00,0.00,N,2,10, 20250304,5220,5330,5330,5220,2,10450,00,0.00,N,5,-110, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index 655995336c51..569de75e29f6 100644 --- a/076610/week/candle-week-42.csv +++ b/076610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,836,840,950,777,391006,332488407,00,0.00,N,5,-4, +20250324,840,813,840,795,111414,91160967,00,0.00,N,2,27, 20250317,813,835,867,761,198762,163172474,00,0.00,N,5,-22, 20250310,835,875,893,806,212745,180555415,00,0.00,N,5,-46, 20250304,881,857,895,855,138459,120857737,00,0.00,N,2,24, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index b13ad5228765..b5972703ae5a 100644 --- a/077360/week/candle-week-42.csv +++ b/077360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3955,4035,4480,3860,966861,3921245618,00,0.00,N,5,-135, +20250324,4090,4485,4510,4050,612167,2638157262,00,0.00,N,5,-430, 20250317,4520,4180,4780,4180,1855006,8414882240,00,0.00,N,2,340, 20250310,4180,4050,4185,3840,629249,2536997086,00,0.00,N,2,130, 20250304,4050,4105,4240,3960,567956,2318073756,00,0.00,N,5,-80, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index cc9d95835135..9452136c650e 100644 --- a/077500/week/candle-week-42.csv +++ b/077500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5230,5360,5490,5050,563423,2959686800,00,0.00,N,5,-240, +20250324,5470,6040,6090,5400,981351,5667129305,00,0.00,N,5,-570, 20250317,6040,7090,7350,5960,3488045,23762445830,00,0.00,N,5,-860, 20250310,6900,6100,7230,5980,4581422,31380936700,00,0.00,N,2,810, 20250304,6090,6240,6480,5990,341119,2122378985,00,0.00,N,5,-280, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index f4fdb1d745e0..fc3c380bcbb8 100644 --- a/077970/week/candle-week-42.csv +++ b/077970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20200,19920,21450,19710,1078521,22246452630,00,0.00,N,5,-250, +20250324,20450,25050,25450,19620,3041733,66290832115,00,0.00,N,5,-4900, 20250317,25350,25550,27500,23950,3138130,81316732425,00,0.00,N,5,-200, 20250310,25550,27400,27800,24200,2723886,71292619325,00,0.00,N,5,-1400, 20250304,26950,24400,27400,24350,2944312,77029869325,00,0.00,N,2,2800, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index 0691cdaafb8c..62dd0d391cf4 100644 --- a/078000/week/candle-week-42.csv +++ b/078000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8990,8790,9170,8610,66071,581660000,00,0.00,N,2,200, +20250324,8790,8850,9270,8650,112955,992620190,00,0.00,N,5,-10, 20250317,8800,9050,9380,8780,124742,1123098800,00,0.00,N,5,-220, 20250310,9020,9000,9270,8950,12721,114724310,00,0.00,N,2,20, 20250304,9000,9120,9270,8990,8063,72934750,00,0.00,N,5,-110, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index b4c18c061d1c..616252f577c3 100644 --- a/078020/week/candle-week-42.csv +++ b/078020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3700,3735,3735,3480,153394,555052114,00,0.00,N,5,-35, +20250324,3735,3705,3750,3640,96227,356594678,00,0.00,N,2,60, 20250317,3675,3800,3840,3650,201567,749000127,00,0.00,N,5,-135, 20250310,3810,4035,4035,3700,275937,1053816602,00,0.00,N,5,-185, 20250304,3995,4000,4050,3980,39411,158057300,00,0.00,N,2,15, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index 4e0e6f46d9e2..cf88a76f5210 100644 --- a/078070/week/candle-week-42.csv +++ b/078070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9780,9800,9920,9510,19906,192250985,00,0.00,N,2,80, +20250324,9700,9740,9900,9600,49875,484410010,00,0.00,N,5,-40, 20250317,9740,9930,10020,9120,67335,645794670,00,0.00,N,5,-270, 20250310,10010,9960,10100,9830,13042,130176340,00,0.00,N,2,60, 20250304,9950,9940,10450,9700,27608,276370625,00,0.00,N,2,10, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index 4ac2e479a452..b2de9a2c22ad 100644 --- a/078130/week/candle-week-42.csv +++ b/078130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,800,800,800,800,0,0,00,0.00,N,3,0, +20250324,800,800,800,800,0,0,00,0.00,N,3,0, 20250317,800,800,800,800,0,0,00,0.00,N,3,0, 20250310,800,800,800,800,0,0,00,0.00,N,3,0, 20250304,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index c3edcb423b7d..ed3a7d52e9a2 100644 --- a/078140/week/candle-week-42.csv +++ b/078140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12790,13950,13960,12390,608999,8028047275,00,0.00,N,5,-1410, +20250324,14200,14800,15390,14050,1782346,26269472760,00,0.00,N,5,-640, 20250317,14840,16200,17010,14440,4459097,70569980430,00,0.00,N,5,-1460, 20250310,16300,12970,17460,12670,16810006,271836874070,00,0.00,N,2,3330, 20250304,12970,12670,13720,12480,260142,3424432550,00,0.00,N,2,320, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index e262343bdd3f..6f07e96a7397 100644 --- a/078150/week/candle-week-42.csv +++ b/078150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1928,2060,2105,1864,5225966,10422166498,00,0.00,N,5,-182, +20250324,2110,2295,2345,2105,3870951,8615600371,00,0.00,N,5,-195, 20250317,2305,2445,2490,2290,4911576,11712737747,00,0.00,N,5,-110, 20250310,2415,2445,2520,2295,6328107,15365476812,00,0.00,N,2,10, 20250304,2405,2420,2565,2355,5535850,13642645491,00,0.00,N,5,-60, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index 54bdaea473d9..bbeb2edb8333 100644 --- a/078160/week/candle-week-42.csv +++ b/078160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8260,9000,9000,8150,245211,2100701595,00,0.00,N,5,-690, +20250324,8950,9460,10280,8930,1186155,11359756945,00,0.00,N,5,-150, 20250317,9100,8810,10170,8640,989596,9313616725,00,0.00,N,2,290, 20250310,8810,8450,8945,7990,523283,4428526465,00,0.00,N,2,450, 20250304,8360,8700,8930,8210,267675,2302359115,00,0.00,N,5,-340, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index d6b48b819251..268402f37ad3 100644 --- a/078340/week/candle-week-42.csv +++ b/078340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42300,44800,45300,40250,547474,22780398100,00,0.00,N,5,-3650, +20250324,45950,42500,46700,41500,468147,20642478800,00,0.00,N,2,3150, 20250317,42800,45600,46750,42550,302070,13386013675,00,0.00,N,5,-2550, 20250310,45350,43450,46300,41600,381282,16739191300,00,0.00,N,2,1950, 20250304,43400,44350,46450,43300,149859,6664597525,00,0.00,N,5,-1500, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index 41838173c842..55cc0a84cb34 100644 --- a/078350/week/candle-week-42.csv +++ b/078350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10190,10550,10970,9740,326098,3382704635,00,0.00,N,5,-510, +20250324,10700,12000,12370,10620,578310,6602161055,00,0.00,N,5,-1170, 20250317,11870,11200,12350,10980,1365560,15895356545,00,0.00,N,2,680, 20250310,11190,10030,11320,9650,646901,6759607030,00,0.00,N,2,1120, 20250304,10070,9970,10740,9770,313464,3193484005,00,0.00,N,2,30, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index 26f590a04f59..810f373056b0 100644 --- a/078520/week/candle-week-42.csv +++ b/078520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6430,6630,6650,6190,285679,1831082260,00,0.00,N,5,-220, +20250324,6650,6910,6990,6610,448045,3048214565,00,0.00,N,5,-230, 20250317,6880,7220,7270,6820,654635,4585611635,00,0.00,N,5,-300, 20250310,7180,7230,7330,6930,291592,2091707765,00,0.00,N,5,-50, 20250304,7230,7200,7450,7070,475526,3457593620,00,0.00,N,2,80, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index 798d9dfd5d55..c355d5097268 100644 --- a/078590/week/candle-week-42.csv +++ b/078590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,577,553,621,538,2404352,1368317140,00,0.00,N,2,23, +20250324,554,591,598,552,936013,535687887,00,0.00,N,5,-36, 20250317,590,660,660,581,833414,507565081,00,0.00,N,5,-39, 20250310,629,623,650,582,823782,512917331,00,0.00,N,2,6, 20250304,623,694,694,615,1100022,710483142,00,0.00,N,5,-71, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index 41fecdf0e4ad..5a2be286b605 100644 --- a/078600/week/candle-week-42.csv +++ b/078600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,85000,83200,86500,78600,578951,48130777250,00,0.00,N,5,-1000, +20250324,86000,101800,108500,85200,1030183,96449675750,00,0.00,N,5,-15600, 20250317,101600,99900,108600,98300,695599,72486763900,00,0.00,N,2,2800, 20250310,98800,100700,104600,97600,685487,68709241750,00,0.00,N,5,-2000, 20250304,100800,103900,107400,97500,712568,72595773350,00,0.00,N,5,-3300, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index 7e101c9b6a67..66a212886c31 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1638,1418,1640,1356,1015507,1512330596,00,0.00,N,2,218, +20250324,1420,1510,1587,1365,1169173,1708009405,00,0.00,N,5,-109, 20250317,1529,1730,1730,1340,2335725,3468800862,00,0.00,N,5,-201, 20250310,1730,1778,1805,1650,752480,1299209660,00,0.00,N,5,-48, 20250304,1778,1701,1899,1640,1598610,2758620802,00,0.00,N,2,77, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index 2cfaeeaa1911..5fa3c0406e90 100644 --- a/078890/week/candle-week-42.csv +++ b/078890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2780,2715,2850,2620,142835,390130632,00,0.00,N,5,-55, +20250324,2835,2995,3025,2815,128076,375428633,00,0.00,N,5,-160, 20250317,2995,3065,3085,2965,141277,425379804,00,0.00,N,5,-70, 20250310,3065,3180,3225,3020,114791,354782708,00,0.00,N,5,-135, 20250304,3200,3155,3295,3075,97055,312520354,00,0.00,N,3,0, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index 65080d7b82f1..e9b6db0decdc 100644 --- a/078930/week/candle-week-42.csv +++ b/078930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,36800,37050,37450,35550,958849,35095289875,00,0.00,N,5,-500, +20250324,37300,37350,37600,36800,848950,31543336400,00,0.00,N,5,-150, 20250317,37450,37100,37500,36850,1304881,48584292675,00,0.00,N,2,550, 20250310,36900,36350,37400,36100,1538498,56557458400,00,0.00,N,2,300, 20250304,36600,36450,37100,35650,1894020,68530443100,00,0.00,N,2,550, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index 9f024d65625d..c6a854bcd0fb 100644 --- a/079000/week/candle-week-42.csv +++ b/079000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5470,5280,5600,5260,104818,564791135,00,0.00,N,2,190, +20250324,5280,5290,5570,5250,39099,209755630,00,0.00,N,5,-10, 20250317,5290,5300,5340,5180,33318,175404990,00,0.00,N,2,10, 20250310,5280,5270,5340,5150,47651,248035710,00,0.00,N,2,50, 20250304,5230,5260,5370,5200,27526,145653580,00,0.00,N,5,-50, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index 1a32ee02b025..61c7ae916e2f 100644 --- a/079160/week/candle-week-42.csv +++ b/079160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4680,4640,4685,4230,1180883,5292583105,00,0.00,N,2,5, +20250324,4675,4805,4880,4675,891669,4243806338,00,0.00,N,5,-145, 20250317,4820,4905,4960,4800,1126587,5477199204,00,0.00,N,5,-110, 20250310,4930,5080,5120,4860,1240621,6176612937,00,0.00,N,5,-200, 20250304,5130,5100,5200,5010,683954,3479028850,00,0.00,N,2,80, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index e0b5c260b9df..eb14328ed2bf 100644 --- a/079170/week/candle-week-42.csv +++ b/079170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6820,6980,6980,6600,61482,417265275,00,0.00,N,5,-160, +20250324,6980,7120,7170,6910,47894,335063495,00,0.00,N,5,-170, 20250317,7150,6950,7170,6800,38949,271421945,00,0.00,N,2,200, 20250310,6950,6770,7070,6670,45996,314942920,00,0.00,N,2,180, 20250304,6770,6710,6790,6650,28349,190722770,00,0.00,N,5,-10, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index b3c93cc66d0a..7e813f03281b 100644 --- a/079190/week/candle-week-42.csv +++ b/079190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,460,460,478,431,362330,164413036,00,0.00,N,3,0, +20250324,460,464,476,452,245543,114056334,00,0.00,N,5,-4, 20250317,464,479,491,464,295141,140787444,00,0.00,N,5,-12, 20250310,476,467,480,449,215641,101260648,00,0.00,N,2,9, 20250304,467,480,485,451,209475,97704419,00,0.00,N,5,-9, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index 9cdfbb925092..9eb82b484c46 100644 --- a/079370/week/candle-week-42.csv +++ b/079370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12800,13780,13920,12440,831499,11072967955,00,0.00,N,5,-1290, +20250324,14090,15380,15570,13820,1082518,15868456255,00,0.00,N,5,-1330, 20250317,15420,16170,16300,15190,2155560,33720449445,00,0.00,N,5,-600, 20250310,16020,14320,16110,13650,1970061,29947264130,00,0.00,N,2,1550, 20250304,14470,14440,15190,14010,984657,14441044560,00,0.00,N,5,-180, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index 4dc0ae2e4235..3595da359496 100644 --- a/079430/week/candle-week-42.csv +++ b/079430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6970,7150,7150,6850,78758,547999430,00,0.00,N,5,-70, +20250324,7040,7300,7360,7040,136472,983264315,00,0.00,N,5,-190, 20250317,7230,7340,7420,7190,79820,581271895,00,0.00,N,5,-20, 20250310,7250,7550,7550,7200,143263,1048517360,00,0.00,N,5,-240, 20250304,7490,7500,7700,7370,68489,511136320,00,0.00,N,2,80, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index 7f1906f5d2f3..b5c8b8ab75f9 100644 --- a/079550/week/candle-week-42.csv +++ b/079550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,257500,235500,265000,235500,838901,214279815250,00,0.00,N,2,14500, +20250324,243000,269500,273500,241000,793524,203183039000,00,0.00,N,5,-26000, 20250317,269000,281000,297000,260000,1962079,549847160250,00,0.00,N,5,-7000, 20250310,276000,319000,321500,274500,2209505,646124939610,00,0.00,N,5,-43000, 20250304,319000,280000,324500,274500,1754616,533346726750,00,0.00,N,2,48500, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index f3c16eade21a..14d6aa9e5653 100644 --- a/079650/week/candle-week-42.csv +++ b/079650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1227,1181,1230,1165,46470,55474828,00,0.00,N,2,46, +20250324,1181,1225,1225,1165,42177,50473030,00,0.00,N,5,-44, 20250317,1225,1212,1245,1200,23705,28898254,00,0.00,N,2,11, 20250310,1214,1230,1264,1184,53212,63979812,00,0.00,N,5,-16, 20250304,1230,1225,1255,1200,19367,23674210,00,0.00,N,2,5, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index 221af94821ab..d96a797223ef 100644 --- a/079810/week/candle-week-42.csv +++ b/079810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5000,5270,5350,4750,450525,2263782825,00,0.00,N,5,-360, +20250324,5360,5880,5900,5300,360162,2029542555,00,0.00,N,5,-460, 20250317,5820,6030,6140,5660,450230,2655569245,00,0.00,N,5,-170, 20250310,5990,5950,6110,5620,424918,2511126225,00,0.00,N,2,30, 20250304,5960,6070,6370,5865,431940,2623316210,00,0.00,N,5,-380, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index 0bba01135fff..5d1cb55e3f74 100644 --- a/079900/week/candle-week-42.csv +++ b/079900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39600,41750,42850,38900,573479,23432455850,00,0.00,N,5,-2450, +20250324,42050,49300,52700,41800,1362590,63880104400,00,0.00,N,5,-8050, 20250317,50100,55300,58400,49375,1701418,93716597300,00,0.00,N,5,-5000, 20250310,55100,61200,61200,54100,2282173,131184235400,00,0.00,N,5,-6200, 20250304,61300,49300,61500,47100,5167757,296751409325,00,0.00,N,2,6200, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index bf9613a42822..70805904361d 100644 --- a/079940/week/candle-week-42.csv +++ b/079940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18930,18470,19690,18080,311745,5897945870,00,0.00,N,2,170, +20250324,18760,18020,20950,17800,995362,19437728655,00,0.00,N,2,740, 20250317,18020,15010,18050,14910,717991,12111326695,00,0.00,N,2,3010, 20250310,15010,14800,15150,14460,123223,1825433080,00,0.00,N,5,-10, 20250304,15020,15100,15530,14880,73760,1118461355,00,0.00,N,5,-80, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index b24da7e38fe7..12acb7701f6b 100644 --- a/079950/week/candle-week-42.csv +++ b/079950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,600,595,610,570,170038,100734014,00,0.00,N,2,5, +20250324,595,595,628,584,373516,223745715,00,0.00,N,2,3, 20250317,592,671,735,553,7162712,4747860030,00,0.00,N,5,-79, 20250310,671,676,726,665,293827,204736674,00,0.00,N,5,-5, 20250304,676,687,700,660,69536,47096870,00,0.00,N,5,-11, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index 3b84795773f8..00d3329653f6 100644 --- a/079960/week/candle-week-42.csv +++ b/079960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19400,19130,19790,18740,83350,1612394125,00,0.00,N,2,90, +20250324,19310,19990,20050,19210,87236,1711128605,00,0.00,N,5,-690, 20250317,20000,20550,20850,19950,95471,1931342790,00,0.00,N,5,-400, 20250310,20400,19250,20450,18360,177905,3449550280,00,0.00,N,2,960, 20250304,19440,19210,19840,18920,57829,1122881610,00,0.00,N,2,170, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index 6891cbaa4e20..a15eba022de1 100644 --- a/079970/week/candle-week-42.csv +++ b/079970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,596,596,596,596,0,0,00,0.00,N,3,0, +20250324,596,596,596,596,0,0,00,0.00,N,3,0, 20250317,596,730,787,577,11150742,7826485309,00,0.00,N,5,-140, 20250310,736,736,980,718,15972018,13994443198,00,0.00,N,2,13, 20250304,723,607,990,568,10719750,8728260801,00,0.00,N,2,125, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index 98918baab384..fd118352f53a 100644 --- a/079980/week/candle-week-42.csv +++ b/079980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2555,2635,2665,2400,274890,705304150,00,0.00,N,5,-115, +20250324,2670,2715,2860,2645,463212,1273827732,00,0.00,N,5,-50, 20250317,2720,2625,2995,2600,1820925,5158585088,00,0.00,N,2,110, 20250310,2610,2580,2770,2540,311408,820031502,00,0.00,N,2,30, 20250304,2580,2640,2680,2500,147540,378256965,00,0.00,N,5,-60, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index bfd73aea5a01..90afb60772ec 100644 --- a/080010/week/candle-week-42.csv +++ b/080010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5250,5420,5420,5190,50098,264245900,00,0.00,N,5,-140, +20250324,5390,5430,5510,5340,64259,348443190,00,0.00,N,5,-40, 20250317,5430,5330,5450,5240,29520,157142400,00,0.00,N,2,150, 20250310,5280,5340,5390,5280,28159,149488340,00,0.00,N,5,-120, 20250304,5400,5470,5500,5280,53131,285520475,00,0.00,N,5,-70, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index dedb3229c4fd..113c386907f9 100644 --- a/080160/week/candle-week-42.csv +++ b/080160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10950,10400,11200,10260,741084,8002541815,00,0.00,N,2,370, +20250324,10580,9780,11370,9750,1393308,14778292860,00,0.00,N,2,890, 20250317,9690,9700,9850,9540,323838,3122775200,00,0.00,N,2,40, 20250310,9650,9950,9980,9510,246287,2387441130,00,0.00,N,5,-300, 20250304,9950,9910,10060,9590,196685,1925972425,00,0.00,N,2,40, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index 05793d9a7636..9708baa2f9f2 100644 --- a/080220/week/candle-week-42.csv +++ b/080220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12620,12930,13660,12160,2582147,33215143530,00,0.00,N,5,-810, +20250324,13430,16120,16560,13370,3557619,54699861415,00,0.00,N,5,-2530, 20250317,15960,15650,16630,14850,11606677,185131530560,00,0.00,N,2,460, 20250310,15500,15080,16500,13890,8866155,135717533165,00,0.00,N,2,380, 20250304,15120,15100,16000,14100,9385624,141685653745,00,0.00,N,5,-540, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index 27686bbaa08c..5b9d5486fbfe 100644 --- a/080420/week/candle-week-42.csv +++ b/080420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2210,2240,2290,2150,72597,161126760,00,0.00,N,5,-30, +20250324,2240,2280,2305,2210,86223,196785845,00,0.00,N,5,-40, 20250317,2280,2330,2345,2195,117196,268553100,00,0.00,N,5,-50, 20250310,2330,2355,2395,2200,152786,354298225,00,0.00,N,5,-25, 20250304,2355,2300,2390,2270,108897,252579870,00,0.00,N,2,60, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index d2258d9e57be..1402bdba80c9 100644 --- a/080470/week/candle-week-42.csv +++ b/080470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3440,3430,3470,3300,61337,205778903,00,0.00,N,5,-10, +20250324,3450,3455,3570,3430,46697,161969373,00,0.00,N,5,-50, 20250317,3500,3500,3590,3460,34350,120075560,00,0.00,N,5,-5, 20250310,3505,3530,3675,3500,26878,95189435,00,0.00,N,5,-25, 20250304,3530,3575,3620,3500,31326,112042205,00,0.00,N,5,-45, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index e88f7ffe5fa6..2796219f0e14 100644 --- a/080520/week/candle-week-42.csv +++ b/080520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2935,3000,3000,2850,83986,247288812,00,0.00,N,5,-65, +20250324,3000,3030,3050,2950,39834,118964056,00,0.00,N,5,-30, 20250317,3030,3080,3090,3020,23324,71303200,00,0.00,N,5,-50, 20250310,3080,3015,3080,2975,38550,116226983,00,0.00,N,2,65, 20250304,3015,3060,3080,2990,54178,164169350,00,0.00,N,5,-50, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index c7e152445c34..09d1a035503e 100644 --- a/080530/week/candle-week-42.csv +++ b/080530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1183,1200,1240,1110,616304,719846927,00,0.00,N,5,-31, +20250324,1214,1010,1270,1010,197383,232216297,00,0.00,N,5,-41, 20250317,1255,1307,1400,1168,427750,541109147,00,0.00,N,5,-58, 20250310,1313,1181,1430,1171,1142132,1522368369,00,0.00,N,2,132, 20250304,1181,1212,1249,1120,88401,105757717,00,0.00,N,5,-30, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index 98aaddbed2b3..09a09369c788 100644 --- a/080580/week/candle-week-42.csv +++ b/080580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4975,5280,5280,4790,438830,2202009989,00,0.00,N,5,-365, +20250324,5340,6040,6210,5320,592348,3430151815,00,0.00,N,5,-700, 20250317,6040,5900,6420,5720,1158435,6956383655,00,0.00,N,2,230, 20250310,5810,5750,5980,5400,421075,2400423915,00,0.00,N,2,60, 20250304,5750,5400,6000,5370,361769,2036530855,00,0.00,N,2,110, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index a2a64fc696fb..100ccc26a000 100644 --- a/080720/week/candle-week-42.csv +++ b/080720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2725,2725,2725,2725,0,0,00,0.00,N,3,0, +20250324,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250317,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250310,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250304,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index 5151525206b3..bea0ff20a023 100644 --- a/081000/week/candle-week-42.csv +++ b/081000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11070,10510,11180,10510,46023,496501080,00,0.00,N,2,30, +20250324,11040,11560,11980,10980,56303,635510525,00,0.00,N,5,-520, 20250317,11560,11300,12110,11300,78231,920456750,00,0.00,N,2,170, 20250310,11390,11720,11790,11300,48199,555973775,00,0.00,N,5,-330, 20250304,11720,11880,12110,11570,46347,548747445,00,0.00,N,5,-160, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index 31d6b1deb21d..2c11a2675c61 100644 --- a/081150/week/candle-week-42.csv +++ b/081150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3040,2905,3070,2850,1360271,4059025725,00,0.00,N,2,110, +20250324,2930,3030,3045,2930,621905,1859329565,00,0.00,N,5,-85, 20250317,3015,3165,3180,2955,1229193,3757323398,00,0.00,N,5,-150, 20250310,3165,3215,3245,3130,1730536,5522311882,00,0.00,N,5,-45, 20250304,3210,3210,3250,3105,2815028,8963433619,00,0.00,N,2,70, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index 12ee5d37b888..fb573614b03b 100644 --- a/081580/week/candle-week-42.csv +++ b/081580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2560,2430,2630,2385,190944,482731353,00,0.00,N,2,125, +20250324,2435,2265,2455,2235,146024,344264930,00,0.00,N,2,155, 20250317,2280,2350,2400,2250,169563,392376033,00,0.00,N,5,-45, 20250310,2325,2645,2730,2260,468637,1132439013,00,0.00,N,5,-385, 20250304,2710,2700,2755,2650,63690,171841755,00,0.00,N,2,5, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index 439a0a72c871..5bcfabea875c 100644 --- a/081660/week/candle-week-42.csv +++ b/081660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,37700,38200,39100,37100,910693,34834506250,00,0.00,N,5,-1350, +20250324,39050,39600,40650,38350,799343,31269245100,00,0.00,N,5,-350, 20250317,39400,36750,39900,36700,1445388,55945853300,00,0.00,N,2,4050, 20250310,35350,37100,37550,34750,747144,26864270220,00,0.00,N,5,-2100, 20250304,37450,36700,37900,36600,305881,11441776125,00,0.00,N,3,0, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index 3051b64eece6..4d6d316335d8 100644 --- a/082210/week/candle-week-42.csv +++ b/082210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1244,1119,1250,1041,305226,353871768,00,0.00,N,2,115, +20250324,1129,1280,1295,993,1824808,2082044022,00,0.00,N,5,-248, 20250317,1377,1570,1580,1377,333409,492370338,00,0.00,N,5,-192, 20250310,1569,1594,1628,1486,264667,416194999,00,0.00,N,5,-25, 20250304,1594,1574,1690,1527,185711,295604668,00,0.00,N,2,20, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index 5a2ccc12da39..696e2d73d558 100644 --- a/082270/week/candle-week-42.csv +++ b/082270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32850,33050,34800,30500,2479405,80834155800,00,0.00,N,5,-1950, +20250324,34800,41900,44550,33400,2971681,114686912425,00,0.00,N,5,-5200, 20250317,40000,39300,40000,33700,3842989,141973287875,00,0.00,N,2,700, 20250310,39300,39350,42950,34950,3815838,149634809525,00,0.00,N,5,-900, 20250304,40200,36600,41700,36450,3215678,126540045275,00,0.00,N,2,2750, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index e545a2a5788b..81a80acd1502 100644 --- a/082640/week/candle-week-42.csv +++ b/082640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5230,5110,5420,5000,941485,4962937740,00,0.00,N,2,110, +20250324,5120,5180,5260,5000,575634,2963647715,00,0.00,N,5,-60, 20250317,5180,5050,5390,4980,936393,4829795790,00,0.00,N,2,205, 20250310,4975,5030,5230,4905,992469,5000192080,00,0.00,N,5,-55, 20250304,5030,4980,5230,4860,1021666,5143574741,00,0.00,N,2,50, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index 723cc6b2b73a..06450fd5f98f 100644 --- a/082660/week/candle-week-42.csv +++ b/082660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,480,480,480,480,0,0,00,0.00,N,3,0, +20250324,480,480,480,480,0,0,00,0.00,N,3,0, 20250317,480,480,480,480,0,0,00,0.00,N,3,0, 20250310,480,480,480,480,0,0,00,0.00,N,3,0, 20250304,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index 8ffb76af5258..581f9a27da4e 100644 --- a/082740/week/candle-week-42.csv +++ b/082740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22250,20300,22900,20300,4469437,98720249125,00,0.00,N,2,1300, +20250324,20950,24150,24250,20450,8615430,191445491950,00,0.00,N,5,-3500, 20250317,24450,23300,27800,22700,29520772,761788173000,00,0.00,N,2,1100, 20250310,23350,25250,26800,23200,17644546,443285447125,00,0.00,N,5,-1100, 20250304,24450,22600,24900,22550,9443456,226041141700,00,0.00,N,2,1800, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index 11849d864a25..59f42b54c7d5 100644 --- a/082800/week/candle-week-42.csv +++ b/082800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6270,6390,6610,5990,624902,3924623535,00,0.00,N,5,-120, +20250324,6390,6640,7030,6320,1220600,8230149335,00,0.00,N,5,-300, 20250317,6690,6900,7240,6670,1549598,10815228735,00,0.00,N,5,-110, 20250310,6800,7050,7170,6400,2358005,15913966320,00,0.00,N,5,-240, 20250304,7040,6980,8670,6780,7350882,57394306890,00,0.00,N,2,60, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index cd7bc249b712..b8b1b54d7b56 100644 --- a/082850/week/candle-week-42.csv +++ b/082850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2195,2190,2285,2085,1253660,2754388840,00,0.00,N,5,-45, +20250324,2240,2350,2425,2240,1806128,4208749205,00,0.00,N,5,-105, 20250317,2345,2505,2570,2330,2069978,5093158309,00,0.00,N,5,-140, 20250310,2485,2405,2645,2395,4362633,11062792252,00,0.00,N,2,70, 20250304,2415,2535,2600,2415,2003769,5006165955,00,0.00,N,5,-160, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index 123f51f29af0..c0f3c18f1f02 100644 --- a/082920/week/candle-week-42.csv +++ b/082920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24050,23650,24700,23000,271528,6515873800,00,0.00,N,2,50, +20250324,24000,25500,26300,23650,482900,11998563725,00,0.00,N,5,-1700, 20250317,25700,26950,29400,25300,843139,23138628850,00,0.00,N,5,-800, 20250310,26500,26400,27500,25050,483928,12767504725,00,0.00,N,2,350, 20250304,26150,23950,27750,23950,463778,12174914125,00,0.00,N,2,2200, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index 6dac72111166..cffe9b036296 100644 --- a/083310/week/candle-week-42.csv +++ b/083310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8530,9080,9190,8290,223535,1942325370,00,0.00,N,5,-720, +20250324,9250,10000,10120,9200,275808,2669721280,00,0.00,N,5,-880, 20250317,10130,10100,10340,9830,448331,4543345380,00,0.00,N,2,90, 20250310,10040,9450,10100,8920,369787,3500476755,00,0.00,N,2,570, 20250304,9470,9920,9920,9140,258966,2450279305,00,0.00,N,5,-450, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index 859299affaea..1d86e1a23196 100644 --- a/083420/week/candle-week-42.csv +++ b/083420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5720,5660,5920,5400,436416,2478957010,00,0.00,N,5,-90, +20250324,5810,6100,6980,5800,4812347,31706717860,00,0.00,N,5,-270, 20250317,6080,6480,6970,6010,1435518,9397501820,00,0.00,N,5,-400, 20250310,6480,6480,6560,6120,327536,2103861345,00,0.00,N,3,0, 20250304,6480,6460,6690,6340,718833,4695805315,00,0.00,N,5,-290, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index 939b9d6d38bb..4410fc80104c 100644 --- a/083450/week/candle-week-42.csv +++ b/083450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17330,18680,18810,16750,971327,17414974865,00,0.00,N,5,-1630, +20250324,18960,20150,21000,18790,3034985,60387307485,00,0.00,N,5,-1190, 20250317,20150,22150,22850,20050,2311221,49573049300,00,0.00,N,5,-1400, 20250310,21550,19910,22100,19800,2438122,51350522785,00,0.00,N,2,1650, 20250304,19900,19700,20900,19450,1338201,27021094805,00,0.00,N,5,-300, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index f28738d109b2..6692c0a82af9 100644 --- a/083470/week/candle-week-42.csv +++ b/083470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1087,1165,1232,1070,178122,201891558,00,0.00,N,5,-78, +20250324,1165,1195,1206,1156,65415,77188869,00,0.00,N,5,-30, 20250317,1195,1240,1260,1193,50620,61294825,00,0.00,N,5,-55, 20250310,1250,1238,1268,1175,261746,322896861,00,0.00,N,2,12, 20250304,1238,1226,1240,1193,108218,131803912,00,0.00,N,5,-2, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index fb4316473394..1848bf8f0f6c 100644 --- a/083500/week/candle-week-42.csv +++ b/083500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9190,9430,9880,8880,220172,2057403590,00,0.00,N,5,-370, +20250324,9560,10750,10780,9560,253029,2593979385,00,0.00,N,5,-1050, 20250317,10610,10500,10740,9900,348095,3582125070,00,0.00,N,2,230, 20250310,10380,9420,10450,8970,373007,3643605645,00,0.00,N,2,820, 20250304,9560,9830,10240,9500,221313,2175083455,00,0.00,N,5,-560, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index 2afdd3c50eb1..ba962a9d9f01 100644 --- a/083550/week/candle-week-42.csv +++ b/083550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2890,2945,3040,2880,74867,219422936,00,0.00,N,5,-50, +20250324,2940,3000,3045,2935,50415,150688153,00,0.00,N,5,-75, 20250317,3015,3050,3120,2975,67635,205267499,00,0.00,N,5,-35, 20250310,3050,3045,3135,2905,137719,415872220,00,0.00,N,2,45, 20250304,3005,3190,3190,3005,100237,309350402,00,0.00,N,5,-185, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index d284048cf88d..db9674d4e07c 100644 --- a/083640/week/candle-week-42.csv +++ b/083640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,273,256,303,253,3424274,955358518,00,0.00,N,2,10, +20250324,263,264,295,250,4369383,1166770747,00,0.00,N,2,1, 20250317,262,264,307,253,6188564,1731137710,00,0.00,N,3,0, 20250310,262,275,325,227,28376685,8077570835,00,0.00,N,5,-25, 20250304,287,310,317,287,550626,163437462,00,0.00,N,5,-22, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index a0bf79a7a6c4..164b92f04d2e 100644 --- a/083650/week/candle-week-42.csv +++ b/083650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16850,16700,18030,16220,2436735,41822772060,00,0.00,N,5,-550, +20250324,17400,19940,21000,16940,5120509,98689447910,00,0.00,N,5,-2750, 20250317,20150,20800,20800,18710,7508802,147703915515,00,0.00,N,5,-600, 20250310,20750,21000,21000,18520,5639842,111820792930,00,0.00,N,5,-450, 20250304,21200,19400,22700,19200,5170074,110531379645,00,0.00,N,2,1300, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index 38a0b7fd33c6..724392a3f502 100644 --- a/083660/week/candle-week-42.csv +++ b/083660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,684,670,698,645,366743,247191747,00,0.00,N,2,14, +20250324,670,654,699,634,609059,404577715,00,0.00,N,2,16, 20250317,654,665,680,645,333787,219486695,00,0.00,N,5,-6, 20250310,660,677,686,644,388453,257917986,00,0.00,N,5,-12, 20250304,672,679,702,650,337777,227973169,00,0.00,N,5,-8, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index 368a0c1be432..65e14e18080d 100644 --- a/083790/week/candle-week-42.csv +++ b/083790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2125,2225,2225,2045,593044,1255041887,00,0.00,N,5,-60, +20250324,2185,2265,2380,2185,599929,1370385399,00,0.00,N,5,-45, 20250317,2230,2325,2395,2060,1120974,2508768311,00,0.00,N,5,-120, 20250310,2350,2410,2410,2180,544079,1246411026,00,0.00,N,5,-50, 20250304,2400,2395,2455,2345,363574,866969072,00,0.00,N,5,-15, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index ceb6f3ab2b34..54867037bca9 100644 --- a/083930/week/candle-week-42.csv +++ b/083930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13450,14330,14330,13030,410878,5628662170,00,0.00,N,5,-1130, +20250324,14580,16140,16210,14580,428841,6607474465,00,0.00,N,5,-1550, 20250317,16130,16400,16770,15870,689574,11229918270,00,0.00,N,5,-110, 20250310,16240,14850,16670,14230,806956,12492498520,00,0.00,N,2,1360, 20250304,14880,15460,15620,14730,440702,6640389340,00,0.00,N,5,-750, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index 4b1a86a75e83..ec9bb9923380 100644 --- a/084010/week/candle-week-42.csv +++ b/084010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15220,15530,15640,15140,157507,2424725235,00,0.00,N,5,-460, +20250324,15680,16210,16380,15490,158616,2551123330,00,0.00,N,5,-520, 20250317,16200,16180,16250,15670,165965,2663498705,00,0.00,N,2,30, 20250310,16170,16590,16590,15350,194919,3082962220,00,0.00,N,5,-50, 20250304,16220,15620,16230,15160,151138,2372894365,00,0.00,N,2,500, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index ab4f05d7a3fc..20e2befaf7ee 100644 --- a/084110/week/candle-week-42.csv +++ b/084110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40500,41900,42900,35750,336685,13327356325,00,0.00,N,5,-1500, +20250324,42000,40350,45000,40100,474714,20404741200,00,0.00,N,2,1350, 20250317,40650,43750,48250,39000,721463,31401188725,00,0.00,N,5,-2850, 20250310,43500,32800,49450,32500,1476586,63706734325,00,0.00,N,2,11000, 20250304,32500,33100,33900,31500,178094,5799753850,00,0.00,N,5,-300, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index 22f1a5e0c489..56f5bd409eeb 100644 --- a/084180/week/candle-week-42.csv +++ b/084180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5070,4810,5100,4655,96112,468645261,00,0.00,N,2,180, +20250324,4890,5050,5150,4600,272341,1321922709,00,0.00,N,5,-110, 20250317,5000,5440,5500,5000,257064,1355393640,00,0.00,N,5,-430, 20250310,5430,5310,5830,5310,319451,1777294440,00,0.00,N,2,110, 20250304,5320,5300,5500,5120,127477,678488830,00,0.00,N,2,20, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index c35ff8a2bd92..8bcc9e0016a4 100644 --- a/084370/week/candle-week-42.csv +++ b/084370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34450,38450,40100,33650,765425,28100933425,00,0.00,N,5,-4750, +20250324,39200,45000,45100,38800,540213,22258996950,00,0.00,N,5,-5800, 20250317,45000,44350,45200,41700,649819,28385309655,00,0.00,N,2,2150, 20250310,42850,40050,43750,38000,864397,35536436075,00,0.00,N,2,2250, 20250304,40600,41200,43000,39550,507635,20749178750,00,0.00,N,5,-1400, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index 55b65ebcd361..6261ad0a300d 100644 --- a/084440/week/candle-week-42.csv +++ b/084440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1139,1065,1156,1028,428149,469576611,00,0.00,N,2,84, +20250324,1055,1055,1116,1053,202610,219512935,00,0.00,N,2,1, 20250317,1054,1078,1143,1001,243388,264659685,00,0.00,N,5,-13, 20250310,1067,1046,1080,995,210684,216368879,00,0.00,N,2,22, 20250304,1045,1047,1100,986,210233,220814809,00,0.00,N,5,-3, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index b0a2875b27e8..9a478863edcf 100644 --- a/084650/week/candle-week-42.csv +++ b/084650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2175,2140,2675,2060,29084338,70675663740,00,0.00,N,5,-30, +20250324,2205,2320,2345,2205,2182170,4984401316,00,0.00,N,5,-115, 20250317,2320,2420,2430,2250,2629814,6208111101,00,0.00,N,5,-100, 20250310,2420,2415,2470,2365,1810238,4392413420,00,0.00,N,5,-15, 20250304,2435,2615,2650,2420,4018804,10051195844,00,0.00,N,5,-245, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index 536ac4265454..ebd255f0d6c8 100644 --- a/084670/week/candle-week-42.csv +++ b/084670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6990,6940,7090,6750,10663,74571285,00,0.00,N,2,50, +20250324,6940,7060,7200,6940,6521,45833980,00,0.00,N,5,-140, 20250317,7080,7120,7210,7060,7338,52380370,00,0.00,N,5,-110, 20250310,7190,7200,7390,7110,10167,73613530,00,0.00,N,2,50, 20250304,7140,7090,7290,7070,10547,75298580,00,0.00,N,2,50, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index e057d2222df3..8b5beee061d6 100644 --- a/084680/week/candle-week-42.csv +++ b/084680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1288,1222,1480,1221,7323978,9784419461,00,0.00,N,2,43, +20250324,1245,1287,1300,1245,590571,748355770,00,0.00,N,5,-42, 20250317,1287,1318,1325,1260,1062378,1371550985,00,0.00,N,5,-31, 20250310,1318,1369,1373,1300,544536,725515192,00,0.00,N,5,-55, 20250304,1373,1399,1410,1350,529642,730392206,00,0.00,N,5,-27, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index c94cc9c283e0..b30c30f0c85b 100644 --- a/084690/week/candle-week-42.csv +++ b/084690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14010,11990,15180,9270,15227898,202194905925,00,0.00,N,2,1890, +20250324,12120,11260,13400,10870,10588676,133795202925,00,0.00,N,2,760, 20250317,11360,11800,12370,11070,2059354,24233359125,00,0.00,N,5,-390, 20250310,11750,10980,11940,10920,2099692,23982051850,00,0.00,N,2,410, 20250304,11340,12350,12420,10670,2657558,31126616165,00,0.00,N,5,-930, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index 52235921b595..9d76d7d5f815 100644 --- a/084730/week/candle-week-42.csv +++ b/084730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9890,10350,10380,9590,103629,1037851805,00,0.00,N,5,-460, +20250324,10350,10980,11120,10320,221172,2397136365,00,0.00,N,5,-590, 20250317,10940,10390,11180,10270,292132,3154790155,00,0.00,N,2,520, 20250310,10420,10400,10540,9960,187805,1924361780,00,0.00,N,2,20, 20250304,10400,9610,10730,9390,224881,2302865655,00,0.00,N,2,790, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index 60922cf61156..b86261cf9559 100644 --- a/084850/week/candle-week-42.csv +++ b/084850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10680,11450,11740,10350,166737,1821776805,00,0.00,N,5,-840, +20250324,11520,12620,12840,11290,117212,1397731140,00,0.00,N,5,-1100, 20250317,12620,12420,12980,12140,685565,8161485825,00,0.00,N,2,330, 20250310,12290,12120,12340,11230,217154,2566617080,00,0.00,N,2,380, 20250304,11910,12490,12840,11910,192436,2373504635,00,0.00,N,5,-830, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index c0bfc24a1f85..12aa670578d9 100644 --- a/084870/week/candle-week-42.csv +++ b/084870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1149,1164,1164,1092,98629,112355874,00,0.00,N,5,-16, +20250324,1165,1126,1170,1088,175760,200027473,00,0.00,N,2,39, 20250317,1126,1136,1162,1110,127136,144061078,00,0.00,N,5,-10, 20250310,1136,1091,1142,1035,200895,221212990,00,0.00,N,2,20, 20250304,1116,1125,1125,1091,42309,46897113,00,0.00,N,5,-24, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index 163669d9a24e..66b516e4135a 100644 --- a/084990/week/candle-week-42.csv +++ b/084990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2365,2360,2455,2275,277065,651606168,00,0.00,N,2,5, +20250324,2360,2400,2500,2295,392961,936275623,00,0.00,N,5,-30, 20250317,2390,2280,2620,2230,1429448,3543164970,00,0.00,N,2,110, 20250310,2280,2350,2450,2225,395063,909796313,00,0.00,N,5,-100, 20250304,2380,2410,2700,2370,751438,1896063200,00,0.00,N,2,30, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index 6cd8c2a651f3..687560212da6 100644 --- a/085310/week/candle-week-42.csv +++ b/085310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,783,815,996,776,6789461,5972535064,00,0.00,N,5,-41, +20250324,824,850,878,806,696694,579037989,00,0.00,N,5,-26, 20250317,850,924,924,838,1211311,1059074978,00,0.00,N,5,-61, 20250310,911,931,967,892,1363385,1254355438,00,0.00,N,5,-32, 20250304,943,904,1048,900,5043725,4903150364,00,0.00,N,2,27, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index 9bb5cf50b85c..97adf3f71849 100644 --- a/085620/week/candle-week-42.csv +++ b/085620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4540,4405,4545,4310,91697,409052726,00,0.00,N,2,85, +20250324,4455,4495,4590,4370,97633,435616497,00,0.00,N,5,-40, 20250317,4495,4590,4675,4375,143629,640028811,00,0.00,N,5,-30, 20250310,4525,4405,4570,4400,78377,351132091,00,0.00,N,2,95, 20250304,4430,4720,4760,4330,160011,718980236,00,0.00,N,5,-290, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index a1922b273850..423c3263a2a8 100644 --- a/085660/week/candle-week-42.csv +++ b/085660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11120,10990,11240,10560,733579,7989204740,00,0.00,N,2,20, +20250324,11100,11820,11990,11100,736654,8421955350,00,0.00,N,5,-510, 20250317,11610,11860,12050,11570,841010,9922337425,00,0.00,N,5,-100, 20250310,11710,12670,12750,11420,1724390,20378064390,00,0.00,N,5,-970, 20250304,12680,11690,13250,11680,2710897,34395064310,00,0.00,N,2,1060, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index e6a405922df5..9e0a3b11468f 100644 --- a/085670/week/candle-week-42.csv +++ b/085670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4250,4210,4445,4110,472714,2004675626,00,0.00,N,5,-115, +20250324,4365,4780,4935,4340,864057,3989572849,00,0.00,N,5,-415, 20250317,4780,4800,4880,4685,530410,2543195482,00,0.00,N,5,-5, 20250310,4785,4750,4915,4490,573367,2729162081,00,0.00,N,5,-30, 20250304,4815,4865,4995,4725,636487,3081504252,00,0.00,N,5,-155, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index e8d013c1329f..8ec51b91fd3c 100644 --- a/085810/week/candle-week-42.csv +++ b/085810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,643,615,659,590,3183528,1962671686,00,0.00,N,2,21, +20250324,622,641,673,601,4481462,2841315166,00,0.00,N,5,-19, 20250317,641,1389,1420,612,65453079,46244756593,00,0.00,N,5,-736, 20250310,1377,1450,1569,1306,1580591,2264389844,00,0.00,N,5,-118, 20250304,1495,1810,1830,1430,1487316,2427112024,00,0.00,N,5,-315, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index 0b78f3393a6f..54eda5bde48b 100644 --- a/085910/week/candle-week-42.csv +++ b/085910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3040,3005,3040,2915,94235,279174536,00,0.00,N,2,25, +20250324,3015,3025,3080,2990,38582,116692786,00,0.00,N,2,10, 20250317,3005,3035,3045,2995,37705,113406723,00,0.00,N,5,-30, 20250310,3035,3010,3080,2975,25675,77452403,00,0.00,N,2,5, 20250304,3030,3000,3060,2995,25628,77335065,00,0.00,N,3,0, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index 9481f5f0ef9a..624abd68a814 100644 --- a/086040/week/candle-week-42.csv +++ b/086040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2935,2995,3400,2785,793855,2434343008,00,0.00,N,5,-60, +20250324,2995,3000,3110,2910,76366,230594197,00,0.00,N,5,-5, 20250317,3000,3055,3095,2980,68843,207939623,00,0.00,N,5,-55, 20250310,3055,3095,3140,2995,75320,232249457,00,0.00,N,5,-40, 20250304,3095,3025,3105,2950,115564,350209079,00,0.00,N,2,70, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index ec90092dbd48..fbab0dfe3954 100644 --- a/086060/week/candle-week-42.csv +++ b/086060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3125,3160,3320,3025,226914,714407548,00,0.00,N,5,-35, +20250324,3160,3200,3250,3125,104999,334317832,00,0.00,N,5,-50, 20250317,3210,3285,3300,3170,118406,384387087,00,0.00,N,5,-25, 20250310,3235,3170,3390,3100,168680,535701628,00,0.00,N,2,65, 20250304,3170,3260,3335,3130,87034,276885635,00,0.00,N,5,-90, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index 09780355441d..cf00bdbfa435 100644 --- a/086220/week/candle-week-42.csv +++ b/086220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1500,1500,1700,1500,4017,6426069,00,0.00,N,5,-90, +20250324,1590,1600,1600,1400,98,153455,00,0.00,N,2,31, 20250317,1559,1610,1610,1500,128,197111,00,0.00,N,2,159, 20250310,1400,1250,1600,1205,12557,16675893,00,0.00,N,2,60, 20250304,1340,1270,1399,1200,8050,10228302,00,0.00,N,5,-55, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index 3aaf6cbca0d2..1181cf45d655 100644 --- a/086280/week/candle-week-42.csv +++ b/086280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,116100,112500,119300,112100,851170,99106693950,00,0.00,N,2,1300, +20250324,114800,126600,134300,114200,1154065,145189993650,00,0.00,N,5,-9800, 20250317,124600,121700,126000,120000,753131,92144441900,00,0.00,N,2,3300, 20250310,121300,126800,128800,119600,857287,105162557400,00,0.00,N,5,-7100, 20250304,128400,128800,135500,128000,482932,63808013750,00,0.00,N,5,-1700, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index 7081f1a8a4d1..25d2779469be 100644 --- a/086390/week/candle-week-42.csv +++ b/086390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10060,11190,11400,9740,407041,4281348270,00,0.00,N,5,-1250, +20250324,11310,11650,13380,11210,806065,9797388305,00,0.00,N,5,-490, 20250317,11800,11730,12400,11630,361536,4354697360,00,0.00,N,2,90, 20250310,11710,11200,11910,10000,427157,4865194885,00,0.00,N,2,360, 20250304,11350,11520,12000,11100,335423,3878585095,00,0.00,N,5,-420, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index 1dc4be54871e..681c713fa523 100644 --- a/086450/week/candle-week-42.csv +++ b/086450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15060,14720,15170,14470,799154,11893352080,00,0.00,N,2,160, +20250324,14900,14920,15100,14750,557771,8320640020,00,0.00,N,5,-80, 20250317,14980,15220,15260,14880,808512,12166485075,00,0.00,N,5,-190, 20250310,15170,15830,15930,15070,850025,13019118600,00,0.00,N,5,-520, 20250304,15690,15550,16840,15370,1561810,25140956305,00,0.00,N,2,140, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index 20c348be1090..9d0e8df4f9e1 100644 --- a/086460/week/candle-week-42.csv +++ b/086460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250324,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250317,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250310,1454,1127,1472,957,9245,10583336,00,0.00,N,2,473, 20250304,981,1360,1360,978,2769,3062104,00,0.00,N,5,-202, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index 0c88d262fbaf..4d22805a64c8 100644 --- a/086520/week/candle-week-42.csv +++ b/086520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,52100,54500,55500,45150,8206690,409257701025,00,0.00,N,5,-4700, +20250324,56800,61600,61700,56500,1571295,92745497550,00,0.00,N,5,-4300, 20250317,61100,59600,63000,58200,3707430,223900078700,00,0.00,N,2,1300, 20250310,59800,59400,60900,56600,3233061,189629486850,00,0.00,N,2,300, 20250304,59500,61900,62100,57600,3327038,197512324750,00,0.00,N,5,-2700, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index 8507f58e4067..dc1165371708 100644 --- a/086670/week/candle-week-42.csv +++ b/086670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8540,8890,9000,8260,81788,704204150,00,0.00,N,5,-360, +20250324,8900,8740,9150,8410,89040,790696390,00,0.00,N,2,160, 20250317,8740,9320,9700,8600,87095,793386565,00,0.00,N,5,-580, 20250310,9320,9520,9750,8990,158857,1487667855,00,0.00,N,5,-260, 20250304,9580,8900,10240,8820,290257,2813550590,00,0.00,N,2,680, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index afd92d8a2af9..18b7871cd5ea 100644 --- a/086710/week/candle-week-42.csv +++ b/086710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12180,11110,12600,10890,750010,8914897210,00,0.00,N,2,920, +20250324,11260,10690,11700,10590,688548,7780011220,00,0.00,N,2,600, 20250317,10660,11150,11270,10590,528247,5740421590,00,0.00,N,5,-340, 20250310,11000,10950,12070,10400,1322278,14922973440,00,0.00,N,2,330, 20250304,10670,11300,11500,10600,573056,6302194280,00,0.00,N,5,-840, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index 9f66eba3eaad..42e60ba43c45 100644 --- a/086790/week/candle-week-42.csv +++ b/086790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,58600,60200,61600,58000,3974099,237118157200,00,0.00,N,5,-2700, +20250324,61300,61800,63200,60700,2138298,132618136050,00,0.00,N,5,-900, 20250317,62200,60300,62500,60200,3910716,241374587450,00,0.00,N,2,2100, 20250310,60100,57600,61900,57600,5232277,315588822498,00,0.00,N,2,2100, 20250304,58000,59900,60200,57600,3303713,194363252676,00,0.00,N,5,-1500, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index 348f439cef17..bb4fc5fc0763 100644 --- a/086820/week/candle-week-42.csv +++ b/086820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24400,23150,26650,22850,158437,3931852275,00,0.00,N,2,800, +20250324,23600,24950,25150,22500,202690,4735547575,00,0.00,N,5,-1350, 20250317,24950,25000,26650,23500,272382,6868373625,00,0.00,N,2,100, 20250310,24850,27300,31000,24750,442051,12476505500,00,0.00,N,5,-3250, 20250304,28100,31100,33100,26500,583142,17396209475,00,0.00,N,5,-3100, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index abbcb40ac993..ce98e1b5436f 100644 --- a/086890/week/candle-week-42.csv +++ b/086890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4850,4925,5040,4640,411017,1996978600,00,0.00,N,5,-125, +20250324,4975,5310,5550,4935,764561,3969175467,00,0.00,N,5,-345, 20250317,5320,5360,5720,5200,817416,4477683605,00,0.00,N,5,-30, 20250310,5350,6030,6100,5260,881295,4905435895,00,0.00,N,5,-680, 20250304,6030,5790,6180,5660,921944,5455714575,00,0.00,N,2,160, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index f6cfd94482a2..869c843dbfe0 100644 --- a/086900/week/candle-week-42.csv +++ b/086900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,147100,128000,152000,128000,547438,79183089200,00,0.00,N,2,15900, +20250324,131200,134000,136400,127500,99307,13060037650,00,0.00,N,5,-4600, 20250317,135800,133100,137400,131200,214787,28863057700,00,0.00,N,2,5100, 20250310,130700,121900,139000,117100,485372,62486203050,00,0.00,N,2,10300, 20250304,120400,126200,128100,120200,124244,15320426600,00,0.00,N,5,-5800, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index f4dc6898fb71..e6e8e15ab7e3 100644 --- a/086960/week/candle-week-42.csv +++ b/086960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1066,1110,1121,1005,3290510,3488300735,00,0.00,N,5,-58, +20250324,1124,1187,1200,1123,2140726,2497108033,00,0.00,N,5,-66, 20250317,1190,1211,1314,1185,11662441,14565973508,00,0.00,N,5,-7, 20250310,1197,1120,1293,1105,12006896,14642581614,00,0.00,N,2,55, 20250304,1142,1210,1288,1134,6304484,7525143187,00,0.00,N,5,-91, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index 483afbba32d0..b59ed4636d29 100644 --- a/086980/week/candle-week-42.csv +++ b/086980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3000,3010,3050,2870,745328,2205360989,00,0.00,N,5,-20, +20250324,3020,3085,3165,3015,1066398,3320897844,00,0.00,N,5,-65, 20250317,3085,3040,3100,2975,895429,2724906225,00,0.00,N,2,35, 20250310,3050,3050,3085,2970,546906,1655227209,00,0.00,N,5,-30, 20250304,3080,3130,3160,2990,786798,2411335722,00,0.00,N,5,-75, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index d2a299a985cd..49a4978265a1 100644 --- a/087010/week/candle-week-42.csv +++ b/087010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,114900,90200,115700,89800,3071101,321040111050,00,0.00,N,2,23100, +20250324,91800,92200,93300,87500,600560,53986298450,00,0.00,N,5,-500, 20250317,92300,89500,97000,86600,1735149,159846973700,00,0.00,N,2,4300, 20250310,88000,91300,92300,85600,1075997,95165460050,00,0.00,N,5,-3300, 20250304,91300,88100,101100,87400,1637531,155297827000,00,0.00,N,2,3400, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index 2fadafe64508..6d4978a5550e 100644 --- a/087260/week/candle-week-42.csv +++ b/087260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1886,1831,1944,1800,430357,810216872,00,0.00,N,2,16, +20250324,1870,1970,2005,1870,419693,819445640,00,0.00,N,5,-119, 20250317,1989,1999,2030,1956,398571,795337453,00,0.00,N,2,10, 20250310,1979,1953,2010,1887,383493,751665437,00,0.00,N,2,4, 20250304,1975,2010,2070,1967,474188,948320083,00,0.00,N,5,-50, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index daebca098762..d768fbf9f156 100644 --- a/087600/week/candle-week-42.csv +++ b/087600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6850,7210,7470,6610,162020,1107757905,00,0.00,N,5,-420, +20250324,7270,7420,7770,7050,309899,2290624290,00,0.00,N,5,-170, 20250317,7440,6960,8490,6510,3616431,28179035575,00,0.00,N,2,480, 20250310,6960,6840,7200,6600,63410,435915850,00,0.00,N,2,120, 20250304,6840,7080,7080,6800,46840,324103170,00,0.00,N,5,-240, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index 5d47dd9b93ad..cdac4788a62c 100644 --- a/088130/week/candle-week-42.csv +++ b/088130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2950,2955,3030,2850,111968,324737981,00,0.00,N,5,-30, +20250324,2980,3020,3100,2915,89640,268666640,00,0.00,N,5,-40, 20250317,3020,3070,3200,2950,186561,563476009,00,0.00,N,5,-45, 20250310,3065,3190,3190,2900,248544,746774701,00,0.00,N,5,-125, 20250304,3190,3265,3275,3015,165228,516335866,00,0.00,N,5,-75, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index bbad38716f1b..fbbc26959235 100644 --- a/088260/week/candle-week-42.csv +++ b/088260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4295,4305,4315,4255,89681,384738848,00,0.00,N,5,-10, +20250324,4305,4315,4325,4255,183368,786688266,00,0.00,N,5,-15, 20250317,4320,4280,4330,4250,177812,760165030,00,0.00,N,2,40, 20250310,4280,4370,4370,4240,98799,422565847,00,0.00,N,5,-55, 20250304,4335,4185,4350,4175,133623,567820133,00,0.00,N,2,125, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index a6ae712bb87d..4385fdef7f9c 100644 --- a/088280/week/candle-week-42.csv +++ b/088280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2425,2455,2555,2300,55947,137259331,00,0.00,N,5,-115, +20250324,2540,2745,2745,2470,84815,221558744,00,0.00,N,5,-160, 20250317,2700,2755,3065,2595,430662,1213649190,00,0.00,N,5,-55, 20250310,2755,2700,2895,2650,93596,258755404,00,0.00,N,2,50, 20250304,2705,2830,2900,2610,129229,358433874,00,0.00,N,5,-125, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index 921a473c1dba..b264c85cca4f 100644 --- a/088290/week/candle-week-42.csv +++ b/088290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1374,1780,1780,1201,2065778,3019801719,00,0.00,N,5,-59, +20250324,1433,1282,1500,1130,1760645,2293706579,00,0.00,N,2,112, 20250317,1321,1369,1563,1279,1255706,1792543534,00,0.00,N,5,-59, 20250310,1380,1117,1428,1117,2323541,3056666958,00,0.00,N,2,245, 20250304,1135,1010,1142,981,421340,444820252,00,0.00,N,2,125, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index 65748ca9be41..65d86241bfb9 100644 --- a/088340/week/candle-week-42.csv +++ b/088340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24100,12240,24100,12100,14832322,254911769420,00,0.00,N,2,11640, +20250324,12460,9840,13820,9840,12625482,158358950165,00,0.00,N,2,2650, 20250317,9810,10350,10490,9780,121573,1230623245,00,0.00,N,5,-530, 20250310,10340,10200,10500,9850,109472,1115807145,00,0.00,N,5,-10, 20250304,10350,10420,11340,10280,154798,1651852725,00,0.00,N,5,-360, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 52ea0af20cec..6cf06f921e87 100644 --- a/088350/week/candle-week-42.csv +++ b/088350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2545,2520,2620,2500,5011185,12796260152,00,0.00,N,5,-25, +20250324,2570,2600,2650,2540,2114561,5506499830,00,0.00,N,5,-30, 20250317,2600,2685,2720,2600,4584187,12142066323,00,0.00,N,5,-60, 20250310,2660,2550,2745,2530,8568426,22742778305,00,0.00,N,2,110, 20250304,2550,2625,2625,2540,4313205,11118887293,00,0.00,N,5,-75, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index 254582c70488..469a2a70f475 100644 --- a/088390/week/candle-week-42.csv +++ b/088390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7490,7320,7750,6870,40852,299843110,00,0.00,N,5,-150, +20250324,7640,7990,8400,7350,25997,203107900,00,0.00,N,5,-360, 20250317,8000,8050,8200,7700,23574,187184560,00,0.00,N,5,-50, 20250310,8050,8020,8500,7550,27185,216766500,00,0.00,N,5,-30, 20250304,8080,8200,8700,7920,21443,176008480,00,0.00,N,5,-250, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index 33993601141c..9796e6978b04 100644 --- a/088790/week/candle-week-42.csv +++ b/088790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1791,1746,1810,1659,107429,190245108,00,0.00,N,2,45, +20250324,1746,1805,1826,1745,105060,186941012,00,0.00,N,5,-59, 20250317,1805,1823,1915,1798,56261,102364172,00,0.00,N,5,-18, 20250310,1823,1802,1835,1798,89518,162697381,00,0.00,N,2,3, 20250304,1820,1791,1837,1770,105320,190910027,00,0.00,N,2,29, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index 554eb148b46c..7dfd45a8906b 100644 --- a/088800/week/candle-week-42.csv +++ b/088800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,645,689,690,635,439519,290885020,00,0.00,N,5,-52, +20250324,697,681,876,681,5915354,4662534703,00,0.00,N,2,18, 20250317,679,597,725,550,3398968,2133118258,00,0.00,N,2,79, 20250310,600,689,702,595,1424068,922078468,00,0.00,N,5,-98, 20250304,698,735,735,678,506050,357682039,00,0.00,N,5,-37, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index aeb0c1ddee16..896586595811 100644 --- a/088910/week/candle-week-42.csv +++ b/088910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1904,1965,1965,1837,197471,370533011,00,0.00,N,5,-61, +20250324,1965,1955,1995,1937,106429,208114786,00,0.00,N,2,15, 20250317,1950,1999,2035,1940,130423,257983214,00,0.00,N,5,-42, 20250310,1992,2000,2100,1990,234234,475281459,00,0.00,N,5,-6, 20250304,1998,1978,1998,1963,59242,117448076,00,0.00,N,2,10, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index e165a0d382dd..871e3abab94e 100644 --- a/088980/week/candle-week-42.csv +++ b/088980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11040,10950,11110,10830,3217275,35334441040,00,0.00,N,2,90, +20250324,10950,11000,11090,10920,2096080,23049857550,00,0.00,N,5,-50, 20250317,11000,11000,11040,10890,3172889,34775639155,00,0.00,N,2,20, 20250310,10980,11350,11350,10960,3504112,38895284630,00,0.00,N,5,-370, 20250304,11350,11200,11410,11170,2970152,33648101350,00,0.00,N,2,150, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index cf6ab6cda3f3..a289ba8b7962 100644 --- a/089010/week/candle-week-42.csv +++ b/089010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22450,23050,24150,21600,1504139,34507966400,00,0.00,N,5,-1150, +20250324,23600,27850,28800,23500,3702294,96691497475,00,0.00,N,5,-4550, 20250317,28150,32050,32800,27500,8555052,260421725700,00,0.00,N,5,-2900, 20250310,31050,25800,31550,24750,20295062,597146718925,00,0.00,N,2,5850, 20250304,25200,22850,27750,22100,5809300,151834990050,00,0.00,N,2,1350, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index abacc616d610..6e09402dfac3 100644 --- a/089030/week/candle-week-42.csv +++ b/089030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30750,32700,33850,29800,2619419,82903406350,00,0.00,N,5,-3300, +20250324,34050,38800,39850,33500,1599973,58459919125,00,0.00,N,5,-4600, 20250317,38650,36150,40700,35850,4407923,171651369675,00,0.00,N,2,3050, 20250310,35600,34950,36800,32250,3377302,116937195550,00,0.00,N,2,550, 20250304,35050,36400,37850,33600,2850564,101523879525,00,0.00,N,5,-2750, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index 6bb60233af4a..cef905f452a8 100644 --- a/089140/week/candle-week-42.csv +++ b/089140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2315,2350,2660,2270,569253,1414305657,00,0.00,N,5,-35, +20250324,2350,2275,2430,2275,142627,334734170,00,0.00,N,2,50, 20250317,2300,2450,2465,2245,192124,448614054,00,0.00,N,5,-135, 20250310,2435,2330,2675,2305,274690,676884849,00,0.00,N,2,50, 20250304,2385,2440,2545,2350,174712,425535664,00,0.00,N,5,-75, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index 20793971230b..5bea0d9f401f 100644 --- a/089150/week/candle-week-42.csv +++ b/089150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2030,2010,2050,1963,159344,318087511,00,0.00,N,2,5, +20250324,2025,2230,2320,2015,434358,919213530,00,0.00,N,5,-205, 20250317,2230,2275,2380,2185,110378,252206682,00,0.00,N,5,-25, 20250310,2255,2285,2290,2180,106388,238058929,00,0.00,N,5,-25, 20250304,2280,2295,2385,2235,104004,239097705,00,0.00,N,3,0, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index 44c352269b8d..0d02fb86d5c0 100644 --- a/089230/week/candle-week-42.csv +++ b/089230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,763,742,892,727,1683507,1362695604,00,0.00,N,2,21, +20250324,742,823,823,731,298283,228908087,00,0.00,N,5,-77, 20250317,819,777,934,751,745321,628875927,00,0.00,N,2,43, 20250310,776,796,825,771,163134,129362301,00,0.00,N,5,-20, 20250304,796,853,874,780,171184,139686601,00,0.00,N,5,-57, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index e234d7eae1bd..18f04a2c6eeb 100644 --- a/089470/week/candle-week-42.csv +++ b/089470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3410,3465,3500,3340,49896,170596224,00,0.00,N,5,-55, +20250324,3465,3650,3685,3460,85466,305655200,00,0.00,N,5,-185, 20250317,3650,3605,3670,3590,92746,337458975,00,0.00,N,2,45, 20250310,3605,3585,3610,3495,70998,252244422,00,0.00,N,2,30, 20250304,3575,3530,3590,3490,47436,168172109,00,0.00,N,2,10, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index 1506310cbeb4..c18799db051b 100644 --- a/089590/week/candle-week-42.csv +++ b/089590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6780,6820,6880,6560,548121,3690001150,00,0.00,N,5,-40, +20250324,6820,7050,7080,6820,864888,6012003085,00,0.00,N,5,-230, 20250317,7050,7100,7180,7010,564266,3989501605,00,0.00,N,5,-30, 20250310,7080,7150,7160,6970,610235,4307482490,00,0.00,N,5,-70, 20250304,7150,7050,7220,6960,897741,6349363665,00,0.00,N,2,100, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index 74d97a703b0f..08434bd553ca 100644 --- a/089600/week/candle-week-42.csv +++ b/089600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14550,14170,14560,13550,103991,1484885910,00,0.00,N,2,350, +20250324,14200,14490,14590,13980,70378,1009019800,00,0.00,N,5,-80, 20250317,14280,14540,14750,14250,116256,1681826035,00,0.00,N,5,-260, 20250310,14540,14710,14900,14200,120988,1756885475,00,0.00,N,5,-140, 20250304,14680,14160,14710,13990,95272,1372227775,00,0.00,N,2,470, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index ff75c74014e3..f07c3cc7c9b7 100644 --- a/089790/week/candle-week-42.csv +++ b/089790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3790,3810,3985,3665,330826,1260661506,00,0.00,N,5,-130, +20250324,3920,4380,4405,3790,650177,2690764750,00,0.00,N,5,-480, 20250317,4400,4300,4840,4150,1152866,5288254303,00,0.00,N,2,115, 20250310,4285,4050,4410,3980,261282,1094997592,00,0.00,N,2,235, 20250304,4050,4275,4310,4050,162548,677603938,00,0.00,N,5,-225, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index 7b6445f827da..20806c6e7944 100644 --- a/089850/week/candle-week-42.csv +++ b/089850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6120,6010,6230,5870,99572,597141375,00,0.00,N,5,-20, +20250324,6140,6140,6290,6020,69987,431143660,00,0.00,N,5,-70, 20250317,6210,6350,6380,6080,136337,851198780,00,0.00,N,5,-140, 20250310,6350,6440,6440,6180,68144,428017045,00,0.00,N,5,-100, 20250304,6450,6200,6590,6180,60803,388892595,00,0.00,N,2,200, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index a9416289a2c5..0e6cbc70b053 100644 --- a/089860/week/candle-week-42.csv +++ b/089860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28350,28300,29400,27900,179228,5096851725,00,0.00,N,5,-150, +20250324,28500,29600,30000,28150,272422,7972580725,00,0.00,N,5,-1150, 20250317,29650,29800,30000,29100,189499,5604213100,00,0.00,N,5,-150, 20250310,29800,28700,29800,28500,271871,7908125375,00,0.00,N,2,950, 20250304,28850,29250,29750,28550,160224,4646559525,00,0.00,N,5,-200, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index c016cea3bf9b..118eb79a5258 100644 --- a/089890/week/candle-week-42.csv +++ b/089890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6860,7030,7300,6580,186119,1294055315,00,0.00,N,5,-480, +20250324,7340,8660,8670,7330,508971,4136982395,00,0.00,N,5,-1200, 20250317,8540,7880,8770,7810,867151,7241893440,00,0.00,N,2,590, 20250310,7950,7910,8200,7450,303001,2362398500,00,0.00,N,2,40, 20250304,7910,7650,8500,7500,437045,3449607170,00,0.00,N,5,-10, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index 941a72f8e146..bd1fc6a76685 100644 --- a/089970/week/candle-week-42.csv +++ b/089970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10500,11200,11900,10350,554018,6204993470,00,0.00,N,5,-880, +20250324,11380,10780,12270,10470,1422162,16553863530,00,0.00,N,2,570, 20250317,10810,9580,11105,9430,1626171,16945035875,00,0.00,N,2,1130, 20250310,9680,9380,9800,8630,551923,5133504775,00,0.00,N,2,280, 20250304,9400,9300,10460,8830,844128,8080094510,00,0.00,N,5,-140, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index 853cb104d5d4..f0166be48f02 100644 --- a/089980/week/candle-week-42.csv +++ b/089980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14690,14560,14950,13670,312342,4464494660,00,0.00,N,5,-160, +20250324,14850,15450,15660,14600,200484,3037195765,00,0.00,N,5,-550, 20250317,15400,15730,15880,15240,181805,2839074205,00,0.00,N,5,-330, 20250310,15730,15820,16280,15050,308252,4846001570,00,0.00,N,5,-90, 20250304,15820,15320,16300,15320,271856,4317042590,00,0.00,N,2,70, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index 261ab7cccb76..bfd817c9053e 100644 --- a/090080/week/candle-week-42.csv +++ b/090080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1600,1056,1720,1024,57670220,79084404850,00,0.00,N,2,528, +20250324,1072,1118,1176,1056,3350544,3757804961,00,0.00,N,5,-46, 20250317,1118,1195,1243,1098,3138508,3691269875,00,0.00,N,5,-72, 20250310,1190,1200,1281,1150,3867080,4697592453,00,0.00,N,5,-38, 20250304,1228,1337,1500,1203,14235145,19630265472,00,0.00,N,5,-82, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index 98466cfad21e..69af845f2e5d 100644 --- a/090150/week/candle-week-42.csv +++ b/090150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,792,772,820,754,527413,409250582,00,0.00,N,2,12, +20250324,780,791,822,771,550465,435407090,00,0.00,N,5,-11, 20250317,791,808,813,780,263620,209222433,00,0.00,N,5,-13, 20250310,804,801,822,789,369319,296369375,00,0.00,N,5,-4, 20250304,808,800,826,780,211469,169878966,00,0.00,N,2,4, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index 3b49485e03a4..81863b490659 100644 --- a/090350/week/candle-week-42.csv +++ b/090350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7520,7580,7670,7380,186596,1398985515,00,0.00,N,5,-80, +20250324,7600,7840,7840,7530,191866,1481783070,00,0.00,N,5,-160, 20250317,7760,7730,7920,7650,213723,1660530915,00,0.00,N,2,70, 20250310,7690,7700,7740,7450,136226,1034575995,00,0.00,N,2,10, 20250304,7680,7570,7820,7350,178163,1348954785,00,0.00,N,2,180, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index c0eea58b198c..7cadccdfce81 100644 --- a/090360/week/candle-week-42.csv +++ b/090360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22000,22000,22850,21600,226732,5044265000,00,0.00,N,5,-400, +20250324,22400,23900,24500,22350,212394,4982656925,00,0.00,N,5,-1650, 20250317,24050,25600,26400,23950,330435,8382012450,00,0.00,N,5,-1200, 20250310,25250,24500,25800,23400,411585,10249336850,00,0.00,N,2,950, 20250304,24300,24500,25650,24000,222477,5520719950,00,0.00,N,5,-600, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index d33df128d3cc..505573f23360 100644 --- a/090370/week/candle-week-42.csv +++ b/090370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1468,1456,1500,1400,147363,212433602,00,0.00,N,5,-1, +20250324,1469,1438,1495,1405,96373,139403908,00,0.00,N,2,31, 20250317,1438,1388,1450,1367,189622,265654105,00,0.00,N,2,49, 20250310,1389,1404,1625,1345,703776,1053487963,00,0.00,N,5,-15, 20250304,1404,1380,1420,1301,90714,124887444,00,0.00,N,2,7, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index 77424cb16b71..df56c27a9758 100644 --- a/090410/week/candle-week-42.csv +++ b/090410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1563,1651,1683,1482,4244256,6659354416,00,0.00,N,5,-88, +20250324,1651,1492,1850,1468,20994173,35807186932,00,0.00,N,2,159, 20250317,1492,1504,1532,1470,833764,1250551617,00,0.00,N,5,-20, 20250310,1512,1625,1625,1486,987767,1499256618,00,0.00,N,5,-81, 20250304,1593,1615,1659,1519,881695,1402625486,00,0.00,N,5,-27, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index 32392eec8f6c..7a47116d24ce 100644 --- a/090430/week/candle-week-42.csv +++ b/090430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,110300,103000,110500,99700,2288596,242701140250,00,0.00,N,2,5800, +20250324,104500,109200,110400,102800,1905663,201362714360,00,0.00,N,5,-4400, 20250317,108900,113000,114300,108800,1455251,161562980500,00,0.00,N,5,-3700, 20250310,112600,116500,117100,110100,1265049,142808794250,00,0.00,N,5,-4500, 20250304,117100,115600,120200,115100,781372,91602578500,00,0.00,N,5,-100, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index 3e268bc31bd9..19fa84ed85ac 100644 --- a/090460/week/candle-week-42.csv +++ b/090460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12840,13880,14110,12480,944367,12526897760,00,0.00,N,5,-1390, +20250324,14230,14960,15250,14210,1179806,17403437760,00,0.00,N,5,-730, 20250317,14960,15000,15210,14720,630774,9447901990,00,0.00,N,2,150, 20250310,14810,15030,15250,14480,836347,12447339530,00,0.00,N,5,-230, 20250304,15040,15000,15490,14580,765489,11538742815,00,0.00,N,2,20, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index 670b7754227d..652fc5479d83 100644 --- a/090470/week/candle-week-42.csv +++ b/090470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4030,4120,4300,3925,106378,436564040,00,0.00,N,5,-220, +20250324,4250,4470,4490,4150,78888,341106385,00,0.00,N,5,-220, 20250317,4470,4785,4875,4430,128370,586851737,00,0.00,N,5,-360, 20250310,4830,4760,4920,4595,90980,435059358,00,0.00,N,2,70, 20250304,4760,4805,4930,4700,68911,329058849,00,0.00,N,5,-45, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index e4900377aa8e..344061cbd12a 100644 --- a/090710/week/candle-week-42.csv +++ b/090710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1874,1930,2145,1850,23890977,47934805161,00,0.00,N,5,-106, +20250324,1980,1864,2145,1817,33670229,67360673701,00,0.00,N,2,27, 20250317,1953,2230,2235,1941,15380893,31983705274,00,0.00,N,5,-227, 20250310,2180,2050,2335,1980,46221721,101513175490,00,0.00,N,2,130, 20250304,2050,2180,2290,1998,20814603,44334697161,00,0.00,N,5,-130, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index 4c209ae418f5..1ede17c60037 100644 --- a/090850/week/candle-week-42.csv +++ b/090850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5180,5000,5400,4855,591381,2996259133,00,0.00,N,2,210, +20250324,4970,5180,5230,4970,237340,1209794710,00,0.00,N,5,-210, 20250317,5180,5110,5210,5100,166803,860527515,00,0.00,N,2,20, 20250310,5160,5190,5190,4940,201997,1023965110,00,0.00,N,3,0, 20250304,5160,5110,5160,5000,146412,744365465,00,0.00,N,2,20, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index 7dfb35966b20..fa9eeedd7aed 100644 --- a/091090/week/candle-week-42.csv +++ b/091090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1270,1270,1270,1270,0,0,00,0.00,N,3,0, +20250324,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250317,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250310,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250304,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index d6fd4548e529..be15e8661c4b 100644 --- a/091120/week/candle-week-42.csv +++ b/091120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12600,12360,13150,12060,846405,10668331420,00,0.00,N,5,-350, +20250324,12950,16830,16990,12710,1714347,24156201320,00,0.00,N,5,-3760, 20250317,16710,16650,17160,16040,692245,11400327050,00,0.00,N,2,280, 20250310,16430,16460,17850,15970,849318,14360186540,00,0.00,N,5,-160, 20250304,16590,18230,18610,16060,1243755,21249631820,00,0.00,N,5,-1830, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index afc06667b198..7baa061fbe37 100644 --- a/091340/week/candle-week-42.csv +++ b/091340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2555,2670,2795,2500,314895,818096679,00,0.00,N,5,-115, +20250324,2670,2790,2840,2650,265461,727189612,00,0.00,N,5,-120, 20250317,2790,2910,2950,2680,410941,1164926656,00,0.00,N,5,-105, 20250310,2895,2800,2925,2730,674351,1913824660,00,0.00,N,2,145, 20250304,2750,3030,3125,2720,1525107,4415359460,00,0.00,N,5,-440, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index 72b399d3a6a7..aca541f4e9c7 100644 --- a/091440/week/candle-week-42.csv +++ b/091440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3800,4165,4250,3525,1161389,4525373779,00,0.00,N,5,-365, +20250324,4165,3855,4740,3825,2199799,9770802979,00,0.00,N,2,275, 20250317,3890,4590,4590,3860,1365546,5647048693,00,0.00,N,5,-700, 20250310,4590,4440,4765,4185,2292180,10350550226,00,0.00,N,2,300, 20250304,4290,4250,4560,3840,2763598,11582427206,00,0.00,N,3,0, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index ce7aebd0d60b..cc9e6651c434 100644 --- a/091580/week/candle-week-42.csv +++ b/091580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7590,7740,7770,7010,246637,1828194180,00,0.00,N,5,-220, +20250324,7810,8520,8640,7800,271805,2244235115,00,0.00,N,5,-510, 20250317,8320,8130,8480,7850,254313,2077999280,00,0.00,N,2,340, 20250310,7980,8020,8150,7650,307529,2434754880,00,0.00,N,5,-70, 20250304,8050,8140,8330,7810,311100,2495823825,00,0.00,N,5,-110, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index 9604e975a731..0d1a6e73e473 100644 --- a/091590/week/candle-week-42.csv +++ b/091590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3750,3755,3770,3580,72357,266056682,00,0.00,N,5,-15, +20250324,3765,3800,3885,3695,55130,207258434,00,0.00,N,5,-55, 20250317,3820,3890,3930,3700,40307,154613041,00,0.00,N,5,-70, 20250310,3890,3830,3905,3775,22823,87630833,00,0.00,N,2,25, 20250304,3865,3885,3925,3705,68276,259172317,00,0.00,N,5,-65, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index 56a54dbfb397..7b71b3fbbc1c 100644 --- a/091700/week/candle-week-42.csv +++ b/091700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6860,6750,6890,6600,801302,5410245940,00,0.00,N,2,20, +20250324,6840,7010,7060,6830,627944,4383011410,00,0.00,N,5,-170, 20250317,7010,6940,7120,6930,866842,6097502865,00,0.00,N,2,70, 20250310,6940,6950,7040,6840,772641,5366836950,00,0.00,N,5,-40, 20250304,6980,7110,7110,6860,973505,6785470490,00,0.00,N,5,-140, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 3cb8aa8b9999..481a7118eb8e 100644 --- a/091810/week/candle-week-42.csv +++ b/091810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2070,2155,2175,1980,2709460,5658898388,00,0.00,N,5,-110, +20250324,2180,2305,2315,2170,4653962,10483580762,00,0.00,N,5,-125, 20250317,2305,2385,2400,2295,4517635,10568115107,00,0.00,N,5,-80, 20250310,2385,2490,2495,2375,3604183,8745257801,00,0.00,N,5,-100, 20250304,2485,2425,2510,2375,5923573,14440728295,00,0.00,N,5,-25, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index a5ca5a158363..af77a2bf7a4c 100644 --- a/091970/week/candle-week-42.csv +++ b/091970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,595,552,649,550,579336,341545184,00,0.00,N,2,44, +20250324,551,561,597,539,902871,512522005,00,0.00,N,5,-11, 20250317,562,540,695,502,4922681,3142800011,00,0.00,N,2,28, 20250310,534,532,543,510,127599,67693454,00,0.00,N,5,-10, 20250304,544,603,610,515,321031,176483389,00,0.00,N,5,-59, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index 30ee60bee063..ce9fed948d32 100644 --- a/092040/week/candle-week-42.csv +++ b/092040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3490,3640,3665,3345,570241,2001541387,00,0.00,N,5,-155, +20250324,3645,3600,3880,3465,1643726,5977895587,00,0.00,N,5,-5, 20250317,3650,3510,3765,3495,1010962,3659999028,00,0.00,N,2,145, 20250310,3505,3700,3755,3440,1236637,4395305489,00,0.00,N,5,-190, 20250304,3695,3965,4050,3605,1268084,4791962182,00,0.00,N,5,-270, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index b25b94be8130..e0bde66eedd2 100644 --- a/092070/week/candle-week-42.csv +++ b/092070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9680,10100,10340,9330,140218,1381253770,00,0.00,N,5,-420, +20250324,10100,11430,11660,10080,158087,1739898065,00,0.00,N,5,-1330, 20250317,11430,10370,11930,10300,582497,6563315230,00,0.00,N,2,1200, 20250310,10230,10080,10450,9390,384623,3822841970,00,0.00,N,2,70, 20250304,10160,11380,11380,9970,194276,2026335500,00,0.00,N,5,-1220, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index c6225fbd2c9e..93611cdf6737 100644 --- a/092130/week/candle-week-42.csv +++ b/092130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14000,14190,14500,13950,75239,1068408605,00,0.00,N,5,-190, +20250324,14190,13490,14230,13380,69574,966560065,00,0.00,N,2,700, 20250317,13490,13250,13490,13220,33075,442081485,00,0.00,N,2,240, 20250310,13250,13290,13350,13180,27355,362490340,00,0.00,N,5,-50, 20250304,13300,13300,13380,13100,30166,401011295,00,0.00,N,2,40, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index 30f2a1fb8e86..8b55b35ff638 100644 --- a/092190/week/candle-week-42.csv +++ b/092190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3200,3115,3245,3095,65639,206177090,00,0.00,N,5,-80, +20250324,3280,3380,3455,3250,52688,176800209,00,0.00,N,5,-95, 20250317,3375,3325,3465,3250,74154,246156198,00,0.00,N,2,70, 20250310,3305,3270,3350,3070,67172,215998680,00,0.00,N,2,35, 20250304,3270,3460,3460,3120,68231,223436045,00,0.00,N,5,-120, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index dd1b004146a9..24ed48c61118 100644 --- a/092200/week/candle-week-42.csv +++ b/092200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3925,4450,4450,3730,1074648,4395269270,00,0.00,N,5,-620, +20250324,4545,4410,4915,4350,4697700,22029717619,00,0.00,N,2,70, 20250317,4475,4600,4715,4290,1929157,8686838359,00,0.00,N,5,-125, 20250310,4600,4620,4690,4335,1354525,6139912532,00,0.00,N,5,-20, 20250304,4620,4575,4780,4485,1170423,5423910865,00,0.00,N,5,-20, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index 008e7a735b8d..e0d233ce05fa 100644 --- a/092220/week/candle-week-42.csv +++ b/092220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,705,740,745,683,2999237,2133463698,00,0.00,N,5,-44, +20250324,749,804,811,747,2463142,1915186166,00,0.00,N,5,-51, 20250317,800,794,816,789,2327434,1867008822,00,0.00,N,2,6, 20250310,794,783,805,760,2096745,1643229667,00,0.00,N,2,3, 20250304,791,814,820,784,1677180,1339232996,00,0.00,N,5,-29, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index c837fc6a4553..8bddfc134fb5 100644 --- a/092230/week/candle-week-42.csv +++ b/092230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,55100,54900,55700,53900,8739,479445400,00,0.00,N,2,400, +20250324,54700,56100,56400,52200,23735,1290653000,00,0.00,N,5,-1700, 20250317,56400,55500,56700,55100,6182,344646300,00,0.00,N,2,900, 20250310,55500,54800,55700,54600,11893,655438800,00,0.00,N,2,700, 20250304,54800,55700,56400,54100,12253,670272900,00,0.00,N,5,-900, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index 23e4109a9ab8..3329f70defa8 100644 --- a/092300/week/candle-week-42.csv +++ b/092300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2785,2720,2845,2630,444567,1216479342,00,0.00,N,2,30, +20250324,2755,2830,3225,2755,4094916,12307568575,00,0.00,N,5,-75, 20250317,2830,2925,2995,2780,848326,2455601354,00,0.00,N,5,-70, 20250310,2900,2555,3330,2545,12832922,39671294794,00,0.00,N,2,320, 20250304,2580,2675,2675,2560,108129,280944690,00,0.00,N,5,-95, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index 6a17a8ce12f7..327f9f92ae72 100644 --- a/092440/week/candle-week-42.csv +++ b/092440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2245,2320,2330,2210,100630,225837039,00,0.00,N,5,-80, +20250324,2325,2375,2420,2295,72239,170334108,00,0.00,N,5,-50, 20250317,2375,2415,2420,2275,155623,367893362,00,0.00,N,5,-40, 20250310,2415,2400,2440,2380,40866,98470895,00,0.00,N,2,15, 20250304,2400,2395,2430,2350,70895,169648477,00,0.00,N,3,0, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 826cb60c5433..28026dc6336b 100644 --- a/092460/week/candle-week-42.csv +++ b/092460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8080,8400,8640,7970,452358,3758701360,00,0.00,N,5,-390, +20250324,8470,9040,9170,8300,331988,2886845120,00,0.00,N,5,-570, 20250317,9040,9050,9620,8930,520468,4827969785,00,0.00,N,5,-90, 20250310,9130,8590,9260,8520,464938,4168649860,00,0.00,N,2,530, 20250304,8600,8490,9150,8420,371511,3273228065,00,0.00,N,2,150, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index 247e793352bc..58f968d4d212 100644 --- a/092590/week/candle-week-42.csv +++ b/092590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1000,1148,1148,849,9,8739,00,0.00,N,2,1, +20250324,999,919,999,900,103,97940,00,0.00,N,5,-82, 20250317,1081,935,1081,751,26,23405,00,0.00,N,5,-18, 20250310,1099,950,1252,806,260,212451,00,0.00,N,2,160, 20250304,939,799,1104,799,65,54164,00,0.00,N,5,-1, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index 975d410806b8..ebd8968655fd 100644 --- a/092600/week/candle-week-42.csv +++ b/092600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,623,611,638,601,213905,131652550,00,0.00,N,2,12, +20250324,611,652,657,604,304841,189844489,00,0.00,N,5,-1, 20250317,612,716,730,578,1565885,968678967,00,0.00,N,5,-104, 20250310,716,682,730,661,358848,249602815,00,0.00,N,2,28, 20250304,688,750,760,658,656684,467354854,00,0.00,N,5,-62, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index 2c22f07e5b13..8a97ed333325 100644 --- a/092730/week/candle-week-42.csv +++ b/092730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13440,12910,13890,12840,598675,8058620020,00,0.00,N,2,380, +20250324,13060,12780,13290,12600,411698,5319661865,00,0.00,N,2,290, 20250317,12770,12060,12940,12050,675693,8497335660,00,0.00,N,2,980, 20250310,11790,11720,11840,11430,170111,1978652890,00,0.00,N,2,70, 20250304,11720,11700,11890,11300,162474,1885511550,00,0.00,N,2,160, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index 2790ebdbe9e9..db48d5217a0c 100644 --- a/092780/week/candle-week-42.csv +++ b/092780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4490,4500,4655,4310,44339,196248545,00,0.00,N,5,-60, +20250324,4550,4565,4695,4515,34579,159623329,00,0.00,N,5,-15, 20250317,4565,4630,4640,4480,31269,142514305,00,0.00,N,5,-30, 20250310,4595,4540,4655,4465,27419,124644448,00,0.00,N,2,55, 20250304,4540,4660,4770,4400,71776,332175624,00,0.00,N,5,-70, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index 60e21edf8687..4602029ed885 100644 --- a/092790/week/candle-week-42.csv +++ b/092790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12560,12380,14030,11820,7988271,103943916585,00,0.00,N,5,-110, +20250324,12670,16020,16650,12520,11725294,170904770150,00,0.00,N,5,-3480, 20250317,16150,16550,18740,15800,25817270,450598731085,00,0.00,N,5,-610, 20250310,16760,16250,17900,15100,23007778,381988235020,00,0.00,N,2,760, 20250304,16000,10750,17990,10730,53404440,809853826090,00,0.00,N,2,4800, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index 7162ac16d705..02270f256d25 100644 --- a/092870/week/candle-week-42.csv +++ b/092870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10700,11350,11800,10450,386896,4297199565,00,0.00,N,5,-950, +20250324,11650,13000,13950,11650,517652,6541765415,00,0.00,N,5,-1510, 20250317,13160,12640,13520,12210,905514,11837660035,00,0.00,N,2,680, 20250310,12480,12070,12550,11350,521210,6304992220,00,0.00,N,2,410, 20250304,12070,12000,12650,11750,449480,5460564985,00,0.00,N,5,-200, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index f2cd5fe5ec6f..fc496f75e850 100644 --- a/093050/week/candle-week-42.csv +++ b/093050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14490,14650,14760,14240,239253,3462759645,00,0.00,N,5,-170, +20250324,14660,15490,15490,14600,203482,3077837145,00,0.00,N,5,-840, 20250317,15500,15260,15520,15140,158263,2434097980,00,0.00,N,2,340, 20250310,15160,15800,15920,15000,252689,3850643780,00,0.00,N,5,-640, 20250304,15800,16590,16590,15760,166141,2656194725,00,0.00,N,5,-710, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index 88ef249e7127..6c7896e6a722 100644 --- a/093190/week/candle-week-42.csv +++ b/093190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5190,5090,5250,5060,96932,497368920,00,0.00,N,2,80, +20250324,5110,5200,5270,5110,101287,527344075,00,0.00,N,5,-90, 20250317,5200,5150,5250,5150,83721,434690875,00,0.00,N,2,20, 20250310,5180,5060,5220,4965,158503,806503290,00,0.00,N,2,170, 20250304,5010,4995,5050,4740,95743,470125185,00,0.00,N,2,15, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index e4db7c46a0ec..ce35eb1e6063 100644 --- a/093230/week/candle-week-42.csv +++ b/093230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1392,1392,1392,1392,0,0,00,0.00,N,3,0, +20250324,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250317,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250310,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250304,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index 083aba9ab75a..7eaba50c2a49 100644 --- a/093240/week/candle-week-42.csv +++ b/093240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2615,2275,4080,2095,122959095,392285427549,00,0.00,N,2,270, +20250324,2345,1835,2895,1689,44412210,110149678495,00,0.00,N,2,445, 20250317,1900,2310,2405,1900,7781936,17073879582,00,0.00,N,5,-430, 20250310,2330,2110,2380,2075,5348544,11837065570,00,0.00,N,2,110, 20250304,2220,2125,2495,2030,14239430,32863171672,00,0.00,N,2,95, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index 7b350e1cfbdd..3643a6420daa 100644 --- a/093320/week/candle-week-42.csv +++ b/093320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,79500,71300,80000,71300,126333,9741468350,00,0.00,N,2,7400, +20250324,72100,75300,77600,71800,86696,6520047350,00,0.00,N,5,-3400, 20250317,75500,74800,76600,73500,84491,6333522650,00,0.00,N,2,700, 20250310,74800,72500,76000,70500,64686,4769478575,00,0.00,N,2,2000, 20250304,72800,73700,77100,72200,80494,6039624950,00,0.00,N,5,-1000, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index 9f097fc71363..ea6156e1bdc0 100644 --- a/093370/week/candle-week-42.csv +++ b/093370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4370,4590,5150,4190,3154696,14479312218,00,0.00,N,5,-340, +20250324,4710,5070,5180,4700,1117693,5554601318,00,0.00,N,5,-370, 20250317,5080,4610,5490,4570,8327389,42667996513,00,0.00,N,2,510, 20250310,4570,4480,4655,4350,1582405,7137245657,00,0.00,N,2,90, 20250304,4480,4645,4700,4425,2280284,10314021932,00,0.00,N,5,-225, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index 9927429c5664..777dee454677 100644 --- a/093380/week/candle-week-42.csv +++ b/093380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2510,2530,2635,2385,71223,178215845,00,0.00,N,5,-105, +20250324,2615,2445,2650,2410,115147,295222252,00,0.00,N,2,155, 20250317,2460,2520,2630,2435,47264,118249098,00,0.00,N,5,-60, 20250310,2520,2430,2645,2400,35860,89898910,00,0.00,N,2,90, 20250304,2430,2460,2575,2400,43860,108170716,00,0.00,N,5,-50, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index f72fd40cefe9..ac516e605caf 100644 --- a/093510/week/candle-week-42.csv +++ b/093510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3480,3435,4090,3205,10,36995,00,0.00,N,2,45, +20250324,3435,3885,4040,3305,4,15005,00,0.00,N,2,40, 20250317,3395,3250,3990,3250,3,11025,00,0.00,N,5,-425, 20250310,3820,4195,4195,3385,4,15565,00,0.00,N,2,170, 20250304,3650,3345,3790,3225,7,24045,00,0.00,N,5,-280, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index 197c77700c98..8752009e10fd 100644 --- a/093520/week/candle-week-42.csv +++ b/093520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10370,9400,10740,9200,299015,2994262285,00,0.00,N,2,880, +20250324,9490,10440,10440,9300,202223,2020758855,00,0.00,N,5,-950, 20250317,10440,10060,10960,10050,440750,4648785320,00,0.00,N,2,390, 20250310,10050,9320,10120,8990,235633,2287262000,00,0.00,N,2,750, 20250304,9300,9240,9450,8980,130785,1211497410,00,0.00,N,2,50, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index 52f5c7a8c22b..2311368346d4 100644 --- a/093640/week/candle-week-42.csv +++ b/093640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3585,3700,3800,3225,223458,785793065,00,0.00,N,5,-115, +20250324,3700,3655,4000,3655,329361,1255654687,00,0.00,N,5,-405, 20250317,4105,3995,4275,3970,309045,1268033563,00,0.00,N,2,105, 20250310,4000,4105,4535,3915,650524,2680388573,00,0.00,N,5,-105, 20250304,4105,3625,4710,3625,3273280,14376582899,00,0.00,N,2,480, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index 8921efd4b7a4..ba336bced1ec 100644 --- a/093920/week/candle-week-42.csv +++ b/093920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5200,5260,5300,5100,68663,355100770,00,0.00,N,5,-60, +20250324,5260,5230,5290,5180,28333,147930820,00,0.00,N,2,30, 20250317,5230,5300,5330,5220,46059,242055250,00,0.00,N,5,-50, 20250310,5280,5220,5280,5140,47296,245896690,00,0.00,N,2,80, 20250304,5200,5390,5390,5190,85869,450196995,00,0.00,N,5,-110, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index c44358a2f619..a7ab8e8d22c6 100644 --- a/094170/week/candle-week-42.csv +++ b/094170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20450,20400,21250,19900,506554,10389785430,00,0.00,N,5,-550, +20250324,21000,22300,22750,20600,895648,19358767000,00,0.00,N,5,-1300, 20250317,22300,22600,23950,21650,1948248,44776308475,00,0.00,N,5,-50, 20250310,22350,20400,23150,19930,1953302,42904543830,00,0.00,N,2,1750, 20250304,20600,19870,21100,19000,697566,14107744855,00,0.00,N,2,720, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index b15d7d413762..0e0d96d5faf8 100644 --- a/094280/week/candle-week-42.csv +++ b/094280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11760,11820,11850,11740,23434,276050370,00,0.00,N,5,-60, +20250324,11820,11800,11890,11780,25662,303284590,00,0.00,N,3,0, 20250317,11820,11850,11860,11810,19515,230829535,00,0.00,N,3,0, 20250310,11820,11830,11890,11770,16402,193921475,00,0.00,N,5,-30, 20250304,11850,11820,11900,11790,16160,191060645,00,0.00,N,3,0, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index c7bc0fc9bd4e..2bfe0d54a987 100644 --- a/094360/week/candle-week-42.csv +++ b/094360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15710,16100,16650,15350,413144,6600365440,00,0.00,N,5,-820, +20250324,16530,18560,19130,16530,651850,11812163330,00,0.00,N,5,-1690, 20250317,18220,18240,18890,17420,847527,15284933300,00,0.00,N,2,310, 20250310,17910,16770,18010,15930,1146133,19383865815,00,0.00,N,2,1010, 20250304,16900,17280,18070,16540,590110,10152113495,00,0.00,N,5,-870, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index d8b22b2f5e0a..952e490fed4d 100644 --- a/094480/week/candle-week-42.csv +++ b/094480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8150,7050,8300,6650,3942857,30551007525,00,0.00,N,2,890, +20250324,7260,7660,7940,7260,1575220,11949959285,00,0.00,N,5,-440, 20250317,7700,8200,8280,7650,1274619,10198811095,00,0.00,N,5,-490, 20250310,8190,7870,8360,7740,2103117,17056134405,00,0.00,N,2,320, 20250304,7870,7800,8270,7500,2366688,18695694990,00,0.00,N,2,20, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index 0328c7a85fe1..e9bac4101150 100644 --- a/094800/week/candle-week-42.csv +++ b/094800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4160,4250,4250,4155,122074,513014545,00,0.00,N,5,-90, +20250324,4250,4235,4290,4210,133212,565569300,00,0.00,N,3,0, 20250317,4250,4285,4300,4220,134213,570123262,00,0.00,N,5,-35, 20250310,4285,4300,4300,4220,107546,457049524,00,0.00,N,5,-10, 20250304,4295,4145,4305,4140,201727,853255792,00,0.00,N,2,155, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index 279c481edaaf..f79ffb7f49dd 100644 --- a/094820/week/candle-week-42.csv +++ b/094820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8190,8420,8550,7880,166372,1372559855,00,0.00,N,5,-340, +20250324,8530,8980,9180,8470,246468,2183462800,00,0.00,N,5,-510, 20250317,9040,9220,9320,8760,231445,2089574895,00,0.00,N,5,-130, 20250310,9170,9590,9610,8850,261251,2381525975,00,0.00,N,5,-420, 20250304,9590,8980,9880,8700,388466,3631350950,00,0.00,N,2,560, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index 5acd30e44bc2..3a769918f358 100644 --- a/094840/week/candle-week-42.csv +++ b/094840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6450,5990,6900,5750,698439,4493802775,00,0.00,N,2,400, +20250324,6050,6220,7000,6040,537004,3492863730,00,0.00,N,5,-260, 20250317,6310,6470,6690,6240,142802,928543710,00,0.00,N,5,-160, 20250310,6470,6400,6520,6110,119045,749845890,00,0.00,N,5,-20, 20250304,6490,6600,6750,6260,186430,1218977855,00,0.00,N,5,-110, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index a3ca27c0cc94..5a2123afcfff 100644 --- a/094850/week/candle-week-42.csv +++ b/094850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6150,5790,7020,5560,3711952,23381879885,00,0.00,N,2,300, +20250324,5850,5700,6060,5650,678162,3990357070,00,0.00,N,2,190, 20250317,5660,5830,5880,5500,307934,1747961145,00,0.00,N,2,80, 20250310,5580,5770,5850,5530,322032,1836240145,00,0.00,N,5,-190, 20250304,5770,5620,5860,5500,272205,1548115815,00,0.00,N,2,90, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index 73d2a64a51f1..fa7e3d809a4f 100644 --- a/094860/week/candle-week-42.csv +++ b/094860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,894,822,905,822,63383,55561697,00,0.00,N,2,6, +20250324,888,881,928,855,159167,141244552,00,0.00,N,5,-6, 20250317,894,966,973,868,319787,296902141,00,0.00,N,5,-74, 20250310,968,871,1105,841,2042367,2053620507,00,0.00,N,2,88, 20250304,880,920,927,869,93411,83192393,00,0.00,N,5,-46, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index e0e692e3ede3..8c400d36a243 100644 --- a/094940/week/candle-week-42.csv +++ b/094940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6950,6500,6950,6100,516867,3370735985,00,0.00,N,2,450, +20250324,6500,6810,7000,6500,325359,2208112430,00,0.00,N,5,-350, 20250317,6850,7210,7250,6840,624375,4402542275,00,0.00,N,5,-280, 20250310,7130,6900,8190,6640,4852744,36736575835,00,0.00,N,2,230, 20250304,6900,7110,7260,6780,203916,1437853540,00,0.00,N,5,-210, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index 03e6a3d8bb34..82f474c94f2c 100644 --- a/094970/week/candle-week-42.csv +++ b/094970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2280,2405,2405,2235,545576,1256251769,00,0.00,N,5,-130, +20250324,2410,2455,2485,2310,389164,949322128,00,0.00,N,5,-50, 20250317,2460,2555,2565,2460,285650,715318971,00,0.00,N,5,-60, 20250310,2520,2475,2585,2440,227238,569513600,00,0.00,N,2,40, 20250304,2480,2585,2585,2475,290365,733720776,00,0.00,N,5,-120, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index 95acc8dd0b1b..adcbc39d42ad 100644 --- a/095190/week/candle-week-42.csv +++ b/095190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2060,2075,2145,1955,465834,941837807,00,0.00,N,5,-15, +20250324,2075,2125,2195,2020,417058,879642255,00,0.00,N,5,-75, 20250317,2150,2280,2290,2130,506105,1120166642,00,0.00,N,5,-110, 20250310,2260,2290,2360,2175,697391,1579651381,00,0.00,N,5,-5, 20250304,2265,2005,2295,2005,572507,1245472540,00,0.00,N,2,200, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index b2ff44d78a18..15a0b1ee1530 100644 --- a/095270/week/candle-week-42.csv +++ b/095270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4445,3995,4590,3780,85602,366492440,00,0.00,N,2,450, +20250324,3995,4400,4400,3925,68422,283160970,00,0.00,N,5,-405, 20250317,4400,4390,4800,4155,118652,530725086,00,0.00,N,2,65, 20250310,4335,4770,4860,4260,161139,737691935,00,0.00,N,5,-345, 20250304,4680,3870,4970,3750,563362,2504624970,00,0.00,N,2,800, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index 737ca29c4304..af0c35b0cb38 100644 --- a/095340/week/candle-week-42.csv +++ b/095340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49900,53500,54200,48500,917271,47338711975,00,0.00,N,5,-5400, +20250324,55300,64200,64200,54800,591853,34864483650,00,0.00,N,5,-8900, 20250317,64200,63000,65800,61400,826352,52454482850,00,0.00,N,2,2500, 20250310,61700,62400,63800,58000,996780,60595487000,00,0.00,N,5,-1500, 20250304,63200,62900,65400,60600,673354,42218130700,00,0.00,N,5,-1200, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index 38ace8cdd3b4..0aaaec872e35 100644 --- a/095500/week/candle-week-42.csv +++ b/095500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8020,7570,8170,7470,568938,4411862585,00,0.00,N,2,150, +20250324,7870,8540,8670,7860,426007,3503341260,00,0.00,N,5,-660, 20250317,8530,8360,8760,8250,672772,5724072525,00,0.00,N,2,240, 20250310,8290,8130,8540,7780,854785,7064833690,00,0.00,N,2,120, 20250304,8170,8180,8630,7820,926551,7510209670,00,0.00,N,5,-190, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index e8e1b9a22fa9..8611747098d0 100644 --- a/095570/week/candle-week-42.csv +++ b/095570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3695,3660,3780,3600,298248,1096390151,00,0.00,N,2,5, +20250324,3690,3830,3840,3655,408961,1531457779,00,0.00,N,5,-140, 20250317,3830,3835,3870,3765,327593,1247047968,00,0.00,N,3,0, 20250310,3830,3920,4040,3810,561046,2179945423,00,0.00,N,5,-80, 20250304,3910,3835,3950,3825,330092,1282328425,00,0.00,N,2,30, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index 7024c8ca4233..e618e36c4edf 100644 --- a/095610/week/candle-week-42.csv +++ b/095610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19410,21100,22400,19090,731416,15276027565,00,0.00,N,5,-2290, +20250324,21700,23750,24550,21550,588588,13546081825,00,0.00,N,5,-2400, 20250317,24100,24000,24400,22700,962955,22834268275,00,0.00,N,2,300, 20250310,23800,20900,24050,20750,1088615,24897044150,00,0.00,N,2,2900, 20250304,20900,20400,22200,20250,391001,8309952050,00,0.00,N,2,150, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index 5cef83f7b78a..f24b373c9025 100644 --- a/095660/week/candle-week-42.csv +++ b/095660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22800,21650,23150,21200,449178,10106839450,00,0.00,N,2,800, +20250324,22000,21850,22200,21250,200223,4366474450,00,0.00,N,2,50, 20250317,21950,21000,22150,20650,292373,6261348625,00,0.00,N,2,1150, 20250310,20800,21150,21500,20550,315312,6616806650,00,0.00,N,5,-600, 20250304,21400,21200,22000,21150,304456,6558240225,00,0.00,N,2,200, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 42df47316329..675fb225a4c1 100644 --- a/095700/week/candle-week-42.csv +++ b/095700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4015,4015,4190,3780,490652,1935209936,00,0.00,N,5,-80, +20250324,4095,4195,5070,4020,3491708,16067126025,00,0.00,N,5,-25, 20250317,4120,4065,4440,4020,595986,2510727214,00,0.00,N,2,55, 20250310,4065,4120,4200,4010,360760,1475534439,00,0.00,N,5,-55, 20250304,4120,4335,4420,4100,401272,1684230550,00,0.00,N,5,-210, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index efaf53fd1144..054fabea2f1f 100644 --- a/095720/week/candle-week-42.csv +++ b/095720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1486,1514,1530,1439,405543,598544094,00,0.00,N,5,-28, +20250324,1514,1519,1546,1495,391771,591144993,00,0.00,N,5,-4, 20250317,1518,1547,1550,1515,401998,613898130,00,0.00,N,5,-28, 20250310,1546,1566,1568,1533,243530,376541721,00,0.00,N,5,-20, 20250304,1566,1564,1602,1540,357448,559462034,00,0.00,N,5,-11, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index 3bc59bb3aaae..d11739228279 100644 --- a/095910/week/candle-week-42.csv +++ b/095910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1497,1414,1535,1333,465743,683131232,00,0.00,N,2,84, +20250324,1413,1345,1458,1329,184896,257474514,00,0.00,N,2,57, 20250317,1356,1397,1401,1310,136456,187631250,00,0.00,N,5,-43, 20250310,1399,1384,1415,1303,143027,197611426,00,0.00,N,2,7, 20250304,1392,1413,1424,1310,198709,273725436,00,0.00,N,5,-21, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index 900ed77c0c6e..88798886eb2c 100644 --- a/096040/week/candle-week-42.csv +++ b/096040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,271,271,271,271,0,0,00,0.00,N,3,0, +20250324,271,271,271,271,0,0,00,0.00,N,3,0, 20250317,271,271,271,271,0,0,00,0.00,N,3,0, 20250310,271,271,271,271,0,0,00,0.00,N,3,0, 20250304,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index 484a7bd8f76c..6e82d3743fd5 100644 --- a/096240/week/candle-week-42.csv +++ b/096240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13850,14220,14300,13370,201642,2790910370,00,0.00,N,5,-1520, +20250324,15370,15280,15380,15160,220880,3376841650,00,0.00,N,2,60, 20250317,15310,15250,15560,15140,146288,2228224345,00,0.00,N,2,70, 20250310,15240,15500,15570,15000,150076,2287079580,00,0.00,N,5,-150, 20250304,15390,15040,15510,14900,119995,1832776500,00,0.00,N,2,350, diff --git a/096250/week/candle-week-42.csv b/096250/week/candle-week-42.csv index d0ee7f4459c1..cc2cdc58124c 100644 --- a/096250/week/candle-week-42.csv +++ b/096250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10090,9870,10350,9300,196425,1960863340,00,0.00,N,5,-50, +20250324,10140,11290,11290,10010,276561,2923787555,00,0.00,N,5,-1010, 20250317,11150,11590,11890,11150,267692,3093003200,00,0.00,N,5,-250, 20250310,11400,11490,12020,10970,365391,4180645530,00,0.00,N,3,0, 20250304,11400,11600,12030,11160,411818,4748967970,00,0.00,N,5,-600, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index 445cdad7eb9c..a685b2017ad2 100644 --- a/096350/week/candle-week-42.csv +++ b/096350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,342,338,348,330,2033715,686105301,00,0.00,N,2,4, +20250324,338,328,370,320,6450205,2207866728,00,0.00,N,2,10, 20250317,328,336,340,320,2409066,792115244,00,0.00,N,5,-8, 20250310,336,346,354,331,2218066,762898587,00,0.00,N,5,-14, 20250304,350,339,372,338,2816225,997781644,00,0.00,N,2,9, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 7606a05e5ef3..0a1c4dbe9102 100644 --- a/096530/week/candle-week-42.csv +++ b/096530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22700,23300,23500,21700,1091970,24698352125,00,0.00,N,5,-1250, +20250324,23950,25350,25750,23950,989145,24799219825,00,0.00,N,5,-1400, 20250317,25350,24700,25550,23950,1084639,26952253275,00,0.00,N,2,700, 20250310,24650,24550,25000,23850,1370301,33512280875,00,0.00,N,5,-150, 20250304,24800,24200,25400,23800,1745041,42655625150,00,0.00,N,2,150, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index 83f307e2d54f..20a5f9ebe29e 100644 --- a/096610/week/candle-week-42.csv +++ b/096610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2965,2965,2965,2965,0,0,00,0.00,N,3,0, +20250324,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250317,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250310,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250304,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index ba8db73434da..6e8449c25132 100644 --- a/096630/week/candle-week-42.csv +++ b/096630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,651,561,672,553,2164028,1329097609,00,0.00,N,2,70, +20250324,581,578,614,573,863305,509592618,00,0.00,N,2,1, 20250317,580,623,623,577,896234,534431705,00,0.00,N,5,-34, 20250310,614,625,639,585,1097242,670296168,00,0.00,N,2,4, 20250304,610,654,666,604,768292,481260709,00,0.00,N,5,-43, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index 92eb4ce5d637..711e4b734a9d 100644 --- a/096690/week/candle-week-42.csv +++ b/096690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1558,1461,1560,1432,411220,616478612,00,0.00,N,2,85, +20250324,1473,1320,1661,1320,2090123,3221158645,00,0.00,N,2,144, 20250317,1329,1200,1400,1144,524090,662507831,00,0.00,N,2,139, 20250310,1190,1269,1270,1153,169873,203627680,00,0.00,N,5,-80, 20250304,1270,1250,1295,1225,91394,115423022,00,0.00,N,2,20, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index 7a8e8190e903..64690c4dc92d 100644 --- a/096760/week/candle-week-42.csv +++ b/096760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3005,3015,3025,2905,161054,477738833,00,0.00,N,5,-5, +20250324,3010,3000,3130,2965,376971,1149230386,00,0.00,N,5,-5, 20250317,3015,3020,3065,2985,154292,466955344,00,0.00,N,5,-5, 20250310,3020,3040,3085,2985,352269,1068730110,00,0.00,N,5,-50, 20250304,3070,3050,3105,3000,253957,780136160,00,0.00,N,2,60, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index a1bbb2143d52..6d94d236ff3f 100644 --- a/096770/week/candle-week-42.csv +++ b/096770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,105300,118500,119300,100800,1895501,203139545650,00,0.00,N,5,-15700, +20250324,121000,123400,127000,119700,748544,92820377800,00,0.00,N,5,-2400, 20250317,123400,130600,133500,121100,1838144,232423682250,00,0.00,N,5,-8600, 20250310,132000,130000,140200,129100,3025568,411507615250,00,0.00,N,2,4000, 20250304,128000,125500,129900,122600,742967,93517746600,00,0.00,N,2,2300, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index c1d7de108edd..7ba33c164905 100644 --- a/096870/week/candle-week-42.csv +++ b/096870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2690,2455,2700,2420,47390,119825867,00,0.00,N,2,110, +20250324,2580,2595,2735,2575,41771,110429410,00,0.00,N,5,-75, 20250317,2655,2575,2800,2565,29229,78005972,00,0.00,N,2,80, 20250310,2575,2530,2660,2530,28006,72339990,00,0.00,N,2,15, 20250304,2560,2570,2570,2440,13322,33429125,00,0.00,N,5,-10, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index 016271f4a028..f9a08a1bc0b3 100644 --- a/097230/week/candle-week-42.csv +++ b/097230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6350,6130,6670,5860,6037978,37737601385,00,0.00,N,2,200, +20250324,6150,7200,7260,6020,6352191,41812646870,00,0.00,N,5,-1050, 20250317,7200,7990,8100,6840,10390994,78621947545,00,0.00,N,5,-700, 20250310,7900,8800,9290,7740,16195642,136256657530,00,0.00,N,5,-900, 20250304,8800,6290,9900,6190,57048980,488326800775,00,0.00,N,2,2700, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index 1e956ca4ed4f..6b38c7f1e329 100644 --- a/097520/week/candle-week-42.csv +++ b/097520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24050,23650,24500,23100,150420,3583159800,00,0.00,N,2,50, +20250324,24000,24400,25000,23700,226450,5556261675,00,0.00,N,5,-250, 20250317,24250,24650,25500,24250,406047,10110174500,00,0.00,N,5,-300, 20250310,24550,23400,24900,23350,585058,14171105050,00,0.00,N,2,1150, 20250304,23400,23000,23750,22450,140016,3237548650,00,0.00,N,2,200, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index 7cbe9ef75cb7..fe21039af8bb 100644 --- a/097780/week/candle-week-42.csv +++ b/097780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,999,1008,1034,942,606136,613798179,00,0.00,N,5,-22, +20250324,1021,980,1040,960,380076,385500869,00,0.00,N,2,30, 20250317,991,942,998,942,273092,267786296,00,0.00,N,2,45, 20250310,946,938,958,864,215026,199127888,00,0.00,N,2,8, 20250304,938,990,999,930,177944,169813277,00,0.00,N,5,-55, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index 7ebad0cb3754..9f06c5f4fd9a 100644 --- a/097800/week/candle-week-42.csv +++ b/097800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,543,560,580,522,2019190,1102944783,00,0.00,N,5,-17, +20250324,560,573,606,546,3372838,1956506288,00,0.00,N,5,-12, 20250317,572,680,699,526,7205371,4388710836,00,0.00,N,5,-100, 20250310,672,682,704,662,2176650,1469769940,00,0.00,N,5,-10, 20250304,682,720,729,667,2494383,1729338728,00,0.00,N,5,-38, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index f079f4cfd24f..dade2f6877c2 100644 --- a/097870/week/candle-week-42.csv +++ b/097870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6250,7790,8160,6010,4106770,28469731510,00,0.00,N,5,-1530, +20250324,7780,6950,8420,5880,17148842,128643167305,00,0.00,N,2,830, 20250317,6950,6280,6970,6240,1033853,6955435695,00,0.00,N,2,690, 20250310,6260,6210,6460,6100,148445,929885770,00,0.00,N,2,50, 20250304,6210,6110,6470,6110,197550,1249117455,00,0.00,N,5,-50, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index 1ceca032d7f5..f51b11e79036 100644 --- a/097950/week/candle-week-42.csv +++ b/097950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,246000,251500,251500,233500,300058,72671752750,00,0.00,N,5,-8500, +20250324,254500,269000,270000,253000,214354,55875744250,00,0.00,N,5,-14000, 20250317,268500,252500,272000,250000,409268,107834955500,00,0.00,N,2,18000, 20250310,250500,260000,265000,248000,364464,93041189500,00,0.00,N,5,-11500, 20250304,262000,236500,266500,236000,439475,111354014552,00,0.00,N,2,25000, diff --git a/098070/week/candle-week-42.csv b/098070/week/candle-week-42.csv new file mode 100644 index 000000000000..898c009f0daf --- /dev/null +++ b/098070/week/candle-week-42.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30350,28250,34600,23650,27885864,837186368925,00,0.00,N,2,1750, +20250324,28600,31700,35250,27000,27498917,872548649800,00,0.00,N,5,-1850, +20250320,30450,25000,33200,23750,41995801,1185089003325,00,0.00,N,2,30450, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index e61fe0bbd785..8ce22f3fbc14 100644 --- a/098120/week/candle-week-42.csv +++ b/098120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9080,8700,9935,8700,541465,5071475480,00,0.00,N,2,60, +20250324,9020,10250,10720,8980,918371,9075520865,00,0.00,N,5,-1210, 20250317,10230,10010,10290,9400,1270827,12549021945,00,0.00,N,2,210, 20250310,10020,8500,10240,8310,1488719,14077949700,00,0.00,N,2,1420, 20250304,8600,8730,9380,8360,867995,7711127620,00,0.00,N,5,-350, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index 3c2a46538561..9563dd2e1ea9 100644 --- a/098460/week/candle-week-42.csv +++ b/098460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13510,13610,14180,13160,4149907,57033959090,00,0.00,N,5,-490, +20250324,14000,15920,15980,13910,6919665,101233039835,00,0.00,N,5,-1940, 20250317,15940,17280,17410,15670,9798148,159724717360,00,0.00,N,5,-1220, 20250310,17160,16240,17810,15180,18795407,313993191320,00,0.00,N,2,790, 20250304,16370,16200,17270,15800,9976852,164283551135,00,0.00,N,5,-150, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index cfc2ac156dc8..6cd0a50ed083 100644 --- a/098660/week/candle-week-42.csv +++ b/098660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2090,2255,2305,2070,123964,267180795,00,0.00,N,5,-165, +20250324,2255,2355,2400,2135,250811,564316252,00,0.00,N,5,-100, 20250317,2355,2420,2510,2310,87289,210594175,00,0.00,N,5,-65, 20250310,2420,2570,2570,2285,246195,595817200,00,0.00,N,5,-150, 20250304,2570,2605,2620,2450,105238,267355980,00,0.00,N,5,-40, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index df2680de92df..094900377075 100644 --- a/099190/week/candle-week-42.csv +++ b/099190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14810,15400,15720,14400,341934,5107124740,00,0.00,N,5,-640, +20250324,15450,15850,16230,15440,208192,3297999305,00,0.00,N,5,-560, 20250317,16010,15900,16380,15430,240476,3818492450,00,0.00,N,2,420, 20250310,15590,15600,16000,15310,277609,4329909270,00,0.00,N,5,-170, 20250304,15760,15710,16540,15600,255597,4085331480,00,0.00,N,5,-180, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index 97f5e66d196c..1a870c7a7f4a 100644 --- a/099220/week/candle-week-42.csv +++ b/099220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1218,1001,1238,974,5530004,6272989014,00,0.00,N,2,217, +20250324,1001,1113,1114,1000,1194879,1246736264,00,0.00,N,5,-28, 20250317,1029,1067,1099,1020,1088150,1145228752,00,0.00,N,5,-44, 20250310,1073,1099,1113,1060,940955,1018436165,00,0.00,N,5,-40, 20250304,1113,1122,1144,1102,892634,1000238658,00,0.00,N,5,-27, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index 9e79327f61fd..5a1faf0dfccb 100644 --- a/099320/week/candle-week-42.csv +++ b/099320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,43950,44000,45850,42500,316279,13986887500,00,0.00,N,5,-500, +20250324,44450,50100,50300,44150,385797,18269676500,00,0.00,N,5,-5550, 20250317,50000,57600,59300,48250,1082332,58890686425,00,0.00,N,5,-5800, 20250310,55800,57000,60500,50800,1008513,56879686250,00,0.00,N,2,500, 20250304,55300,50500,57000,50300,625678,34094583400,00,0.00,N,2,3900, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index cebb627fd067..0d73af166808 100644 --- a/099390/week/candle-week-42.csv +++ b/099390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5300,5280,5590,5050,61795,325349235,00,0.00,N,3,0, +20250324,5300,5470,5600,5210,84465,458453825,00,0.00,N,5,-160, 20250317,5460,5470,5500,5300,54093,291741980,00,0.00,N,2,80, 20250310,5380,5040,6060,5040,701409,3908347310,00,0.00,N,2,370, 20250304,5010,5430,5530,5010,100130,527431250,00,0.00,N,5,-460, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index 62e89c8bcfa0..e7e7ebff5f4d 100644 --- a/099410/week/candle-week-42.csv +++ b/099410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3125,3100,3275,3030,677697,2151762653,00,0.00,N,5,-10, +20250324,3135,3320,3330,3075,551219,1757959187,00,0.00,N,5,-185, 20250317,3320,3750,3860,3120,2093442,7350311946,00,0.00,N,5,-260, 20250310,3580,3450,3665,3255,899802,3123344655,00,0.00,N,2,130, 20250304,3450,3130,3700,3130,1065704,3668474669,00,0.00,N,2,320, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index 78f1277a11d0..57e99da7d0af 100644 --- a/099430/week/candle-week-42.csv +++ b/099430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7200,7200,7460,7040,2067018,14972754960,00,0.00,N,5,-220, +20250324,7420,7020,7690,6820,5657607,41379352790,00,0.00,N,2,360, 20250317,7060,7260,7690,7000,5144719,37713983180,00,0.00,N,5,-170, 20250310,7230,6960,7480,6710,5688671,40856386270,00,0.00,N,2,330, 20250304,6900,6850,7230,6490,2942690,20445487365,00,0.00,N,2,40, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index c0d03e494364..370158cb13aa 100644 --- a/099440/week/candle-week-42.csv +++ b/099440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2640,2970,3040,2430,2161108,5704765790,00,0.00,N,5,-365, +20250324,3005,3185,3235,2980,1372431,4281875992,00,0.00,N,5,-165, 20250317,3170,3280,3560,3130,3324770,11081102178,00,0.00,N,5,-100, 20250310,3270,3375,3520,3225,3568697,11912864628,00,0.00,N,5,-110, 20250304,3380,3290,3485,3205,1400245,4728740149,00,0.00,N,2,50, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index 93417ad18038..2855b0dc145c 100644 --- a/099520/week/candle-week-42.csv +++ b/099520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1284,1284,1284,1284,0,0,00,0.00,N,3,0, +20250324,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250317,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250310,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250304,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index 0b802c2185c5..1b6eb99fe2c3 100644 --- a/099750/week/candle-week-42.csv +++ b/099750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17040,17350,17450,16000,25285,429918000,00,0.00,N,5,-350, +20250324,17390,17910,18050,17300,34132,601094030,00,0.00,N,5,-540, 20250317,17930,18000,18370,17700,33412,601434800,00,0.00,N,5,-100, 20250310,18030,17660,18100,17500,20865,372731070,00,0.00,N,2,230, 20250304,17800,18250,18300,17600,27849,499215965,00,0.00,N,5,-250, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index dcac42b3f81f..036258b864a0 100644 --- a/100030/week/candle-week-42.csv +++ b/100030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15650,15760,15800,15010,11729,180829380,00,0.00,N,2,50, +20250324,15600,15810,15990,15570,5360,84135610,00,0.00,N,5,-220, 20250317,15820,15860,16160,15620,10456,164915400,00,0.00,N,5,-180, 20250310,16000,16500,16500,15880,5669,90660900,00,0.00,N,5,-200, 20250304,16200,16300,16480,15780,2344,37889370,00,0.00,N,2,70, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index e1b120d82198..e23ac6500138 100644 --- a/100090/week/candle-week-42.csv +++ b/100090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13510,12900,13590,12210,720078,9182604325,00,0.00,N,2,610, +20250324,12900,14190,14450,12730,874631,11795703430,00,0.00,N,5,-1340, 20250317,14240,15000,15070,13870,608509,8803234535,00,0.00,N,5,-630, 20250310,14870,15480,16000,14680,914507,13991576495,00,0.00,N,5,-610, 20250304,15480,15410,16200,14480,1725200,26716327400,00,0.00,N,2,80, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index 4659b272db33..a2a8facddb5d 100644 --- a/100120/week/candle-week-42.csv +++ b/100120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22850,23750,24000,22200,122404,2810843375,00,0.00,N,5,-950, +20250324,23800,24300,24950,23150,122050,2929703800,00,0.00,N,5,-500, 20250317,24300,22900,24600,22600,117249,2771959375,00,0.00,N,2,1700, 20250310,22600,21550,23000,21450,74856,1662122050,00,0.00,N,2,1050, 20250304,21550,21650,21800,21300,50301,1085037575,00,0.00,N,5,-150, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index 6167298c3bb8..7e5d20fc7bae 100644 --- a/100130/week/candle-week-42.csv +++ b/100130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2195,2065,2195,1992,315595,660959028,00,0.00,N,2,125, +20250324,2070,2020,2080,1995,218134,441582547,00,0.00,N,2,55, 20250317,2015,2085,2100,2015,383662,788312026,00,0.00,N,5,-60, 20250310,2075,2220,2225,2050,421092,896571912,00,0.00,N,5,-180, 20250304,2255,2275,2340,2210,236061,532813040,00,0.00,N,5,-20, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index 1dff322ff134..7e2e5dfc28e7 100644 --- a/100220/week/candle-week-42.csv +++ b/100220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5130,4660,5230,4495,221853,1081065300,00,0.00,N,2,515, +20250324,4615,4650,4840,4550,72487,339156310,00,0.00,N,5,-35, 20250317,4650,4895,4960,4560,141113,668458100,00,0.00,N,5,-250, 20250310,4900,5120,5120,4750,132688,647689338,00,0.00,N,5,-220, 20250304,5120,5020,5480,4910,312929,1616882002,00,0.00,N,2,100, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index 1858690e70f6..fd9b4f7bf245 100644 --- a/100250/week/candle-week-42.csv +++ b/100250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3075,3000,3180,2940,597468,1820293727,00,0.00,N,2,75, +20250324,3000,3010,3025,2975,89170,267119927,00,0.00,N,5,-10, 20250317,3010,3030,3035,2995,116111,350100010,00,0.00,N,5,-20, 20250310,3030,3010,3030,2975,145669,438112857,00,0.00,N,3,0, 20250304,3030,3050,3060,3000,145292,439062605,00,0.00,N,5,-25, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index 47897510e11c..0ecfadff0f7c 100644 --- a/100590/week/candle-week-42.csv +++ b/100590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3245,3220,3270,3090,190583,609441395,00,0.00,N,5,-45, +20250324,3290,3385,3890,3170,1755380,6311808757,00,0.00,N,5,-70, 20250317,3360,3465,3615,3315,241528,831602659,00,0.00,N,5,-90, 20250310,3450,3630,3660,3400,242350,854086002,00,0.00,N,5,-180, 20250304,3630,3720,4250,3520,1723283,6781288571,00,0.00,N,5,-165, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index 41528928f550..f8191a8d0352 100644 --- a/100660/week/candle-week-42.csv +++ b/100660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3390,3360,3490,3285,162539,545555094,00,0.00,N,5,-45, +20250324,3435,3535,3615,3400,230668,811627842,00,0.00,N,5,-135, 20250317,3570,3600,4255,3570,5963246,23908458999,00,0.00,N,5,-60, 20250310,3630,3660,3750,3435,91018,328245324,00,0.00,N,5,-75, 20250304,3705,3725,3850,3600,125047,463255698,00,0.00,N,2,10, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index d4971ba5985a..1b8bdeae0a46 100644 --- a/100700/week/candle-week-42.csv +++ b/100700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2335,2390,2390,2295,125285,291789313,00,0.00,N,5,-50, +20250324,2385,2420,2445,2350,262899,626225922,00,0.00,N,5,-70, 20250317,2455,2430,2470,2405,113915,276932580,00,0.00,N,2,25, 20250310,2430,2475,2490,2400,128557,312938002,00,0.00,N,5,-50, 20250304,2480,2460,2485,2425,121989,299677851,00,0.00,N,2,20, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index 4c9d4d568374..b784bad9ff54 100644 --- a/100790/week/candle-week-42.csv +++ b/100790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4455,4595,4620,4360,421107,1886873912,00,0.00,N,5,-145, +20250324,4600,4810,4910,4590,533965,2523906752,00,0.00,N,5,-190, 20250317,4790,4770,4935,4730,623039,2998881435,00,0.00,N,2,20, 20250310,4770,4730,4840,4550,608638,2875245613,00,0.00,N,5,-25, 20250304,4795,4810,4985,4710,782694,3796696330,00,0.00,N,5,-70, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index 46bb74b4c671..438ec8cdf849 100644 --- a/100840/week/candle-week-42.csv +++ b/100840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31400,29500,33400,28800,1005406,32001472725,00,0.00,N,2,1700, +20250324,29700,31500,32050,28800,732771,22336372700,00,0.00,N,5,-1700, 20250317,31400,34900,34900,30000,1652941,53924763650,00,0.00,N,5,-2500, 20250310,33900,36750,37500,31500,1564736,53056481900,00,0.00,N,5,-1850, 20250304,35750,31700,38400,30750,2086837,73032854275,00,0.00,N,2,4600, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index c147e0ff882a..cc776bf0d5cb 100644 --- a/101000/week/candle-week-42.csv +++ b/101000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2060,2025,2155,1999,710073,1469296275,00,0.00,N,5,-15, +20250324,2075,2085,2170,2000,529750,1097041125,00,0.00,N,5,-5, 20250317,2080,2200,2255,2000,867109,1857383519,00,0.00,N,5,-130, 20250310,2210,2270,2340,1985,1140870,2481500864,00,0.00,N,2,10, 20250304,2200,2545,2580,2165,992582,2343509179,00,0.00,N,5,-310, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index 1ca0aae7c8c7..d3e86f145eb0 100644 --- a/101140/week/candle-week-42.csv +++ b/101140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6630,7310,7400,6350,49306,339250975,00,0.00,N,5,-680, +20250324,7310,7050,7480,7050,62148,450323000,00,0.00,N,5,-10, 20250317,7320,7140,7450,6830,82874,590183470,00,0.00,N,2,380, 20250310,6940,6940,7590,6800,62614,445606310,00,0.00,N,5,-50, 20250304,6990,7220,7220,6600,39298,268002890,00,0.00,N,5,-30, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index 49b2ed809a89..5538d9def423 100644 --- a/101160/week/candle-week-42.csv +++ b/101160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17100,18250,18310,16760,338812,5984949445,00,0.00,N,5,-1580, +20250324,18680,20250,20500,18500,516858,10113797565,00,0.00,N,5,-1570, 20250317,20250,19220,20600,18850,1129800,22437293680,00,0.00,N,2,1030, 20250310,19220,16710,19640,16160,698454,12801770595,00,0.00,N,2,2530, 20250304,16690,16920,17000,16010,282226,4667373390,00,0.00,N,5,-360, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index 2e9bd998f46a..f0050852e9fb 100644 --- a/101170/week/candle-week-42.csv +++ b/101170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4800,4875,5110,4745,359925,1761537136,00,0.00,N,5,-220, +20250324,5020,5330,5360,5020,357535,1850958365,00,0.00,N,5,-350, 20250317,5370,5670,5830,5230,660671,3644395070,00,0.00,N,5,-310, 20250310,5680,5720,5870,5320,925405,5242727630,00,0.00,N,5,-10, 20250304,5690,5350,6500,5250,4873541,29347426635,00,0.00,N,2,260, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index 88d0531397a4..6f7d69750274 100644 --- a/101240/week/candle-week-42.csv +++ b/101240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4170,4630,4650,4035,752741,3284950423,00,0.00,N,5,-520, +20250324,4690,4305,4850,4275,1516300,6955128955,00,0.00,N,2,385, 20250317,4305,4340,4550,4250,572338,2496695287,00,0.00,N,5,-50, 20250310,4355,4620,4705,4170,1283933,5693628875,00,0.00,N,5,-350, 20250304,4705,4320,5330,4050,11103776,52962178532,00,0.00,N,2,385, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index 8f2298daf844..8b4861b65493 100644 --- a/101330/week/candle-week-42.csv +++ b/101330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3015,3030,3090,2910,205808,615970541,00,0.00,N,5,-15, +20250324,3030,3100,3140,3015,169941,521837690,00,0.00,N,5,-75, 20250317,3105,3170,3250,3065,393453,1243634353,00,0.00,N,5,-65, 20250310,3170,3260,3350,3155,659860,2151566059,00,0.00,N,5,-45, 20250304,3215,3010,3260,2930,542106,1697622590,00,0.00,N,2,225, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index 814ce0d69149..dbf43d980d71 100644 --- a/101360/week/candle-week-42.csv +++ b/101360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26750,26700,27200,23650,892457,22930904900,00,0.00,N,5,-300, +20250324,27050,29000,29100,26200,590860,16278848175,00,0.00,N,5,-1550, 20250317,28600,27950,29450,27300,1147370,32690301600,00,0.00,N,2,850, 20250310,27750,27600,29500,26800,1148962,32426070475,00,0.00,N,2,150, 20250304,27600,28850,30150,26000,1112248,31454904975,00,0.00,N,5,-1650, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index b5f21dba0e2e..79971bdb694d 100644 --- a/101390/week/candle-week-42.csv +++ b/101390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,517,846,1069,466,13969160,10557140824,00,0.00,N,5,-306, +20250324,823,1150,1380,774,12606135,12114834988,00,0.00,N,5,-718, 20250317,1541,980,2150,921,23121414,37718423835,00,0.00,N,2,601, 20250310,940,950,975,814,1793840,1600941809,00,0.00,N,5,-81, 20250304,1021,925,1040,871,2264062,2206246443,00,0.00,N,2,96, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 32b04767b93c..0c53431d8e69 100644 --- a/101400/week/candle-week-42.csv +++ b/101400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,400,407,416,383,707191,285698474,00,0.00,N,5,-11, +20250324,411,379,416,370,973539,385607339,00,0.00,N,2,32, 20250317,379,414,493,364,3612150,1506029037,00,0.00,N,5,-35, 20250310,414,480,480,404,1128049,486732547,00,0.00,N,5,-70, 20250304,484,461,496,433,709612,337501416,00,0.00,N,2,12, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index 108db4ea284e..aac605b14bbf 100644 --- a/101490/week/candle-week-42.csv +++ b/101490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30350,32200,33500,29600,758097,24023936075,00,0.00,N,5,-2550, +20250324,32900,35500,36600,31800,838340,28751035325,00,0.00,N,5,-2750, 20250317,35650,33850,36950,33600,1144951,40355942000,00,0.00,N,2,2050, 20250310,33600,30000,34550,27300,1419307,44910115425,00,0.00,N,2,3550, 20250304,30050,30600,31500,28800,740111,22253881275,00,0.00,N,2,650, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index 8dc96bd1f977..4a0de85a5142 100644 --- a/101530/week/candle-week-42.csv +++ b/101530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6710,6740,6960,6390,484041,3240377145,00,0.00,N,2,60, +20250324,6650,6420,6680,6290,347522,2255583010,00,0.00,N,2,200, 20250317,6450,6130,6630,6090,351479,2248285525,00,0.00,N,2,360, 20250310,6090,6380,6430,6040,401653,2490324335,00,0.00,N,5,-290, 20250304,6380,6060,6440,5940,192156,1198629210,00,0.00,N,2,320, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index c85abbea61e7..def3af6c51e2 100644 --- a/101670/week/candle-week-42.csv +++ b/101670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1563,1585,1624,1522,1471482,2293790702,00,0.00,N,5,-36, +20250324,1599,1760,1830,1543,2914098,4906170538,00,0.00,N,5,-161, 20250317,1760,1694,1999,1600,9490564,17226874070,00,0.00,N,2,66, 20250310,1694,1799,1815,1680,2117652,3691339133,00,0.00,N,5,-108, 20250304,1802,1727,1855,1650,2235263,3942058764,00,0.00,N,2,75, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index 4128d402b85a..861f88bd5cb9 100644 --- a/101680/week/candle-week-42.csv +++ b/101680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2850,2460,2910,2440,273241,750272926,00,0.00,N,2,305, +20250324,2545,2795,3040,2530,339359,949126551,00,0.00,N,5,-265, 20250317,2810,2935,2990,2735,108288,311093740,00,0.00,N,5,-125, 20250310,2935,2735,3040,2700,219426,636631382,00,0.00,N,2,180, 20250304,2755,2955,2955,2710,120210,335110331,00,0.00,N,5,-40, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index 5ca0f847cfa2..392fc78eb6dd 100644 --- a/101730/week/candle-week-42.csv +++ b/101730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7030,7420,7710,6510,322666,2282295225,00,0.00,N,5,-670, +20250324,7700,7770,7990,7700,159397,1241998395,00,0.00,N,5,-70, 20250317,7770,8000,8780,7710,610105,4933786145,00,0.00,N,5,-150, 20250310,7920,7790,8390,7620,483674,3902204480,00,0.00,N,2,130, 20250304,7790,8360,8560,7590,606029,4816111975,00,0.00,N,5,-840, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index d6b3bd8ddca9..ab1d07ce769b 100644 --- a/101930/week/candle-week-42.csv +++ b/101930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35500,32600,36950,31300,69717,2400681100,00,0.00,N,2,2900, +20250324,32600,33000,36550,32400,61686,2106025125,00,0.00,N,5,-400, 20250317,33000,31000,36650,30650,125733,4277181800,00,0.00,N,2,2300, 20250310,30700,32800,33200,30200,88705,2803690450,00,0.00,N,5,-2050, 20250304,32750,33600,34750,32300,87796,2944011350,00,0.00,N,5,-1050, diff --git a/101970/week/candle-week-42.csv b/101970/week/candle-week-42.csv new file mode 100644 index 000000000000..2ab20018df94 --- /dev/null +++ b/101970/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19920,20150,22350,16490,2137188,42095511205,00,0.00,N,5,-680, +20250328,20600,23000,23400,20050,1899726,40319873875,00,0.00,N,2,18610, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index 1894b924d19c..0cbeeeb1eb44 100644 --- a/102120/week/candle-week-42.csv +++ b/102120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9760,10200,10550,9430,926061,9256970205,00,0.00,N,5,-770, +20250324,10530,12740,13160,10490,2156883,26128394795,00,0.00,N,5,-2250, 20250317,12780,12570,14300,12150,8528568,114439963595,00,0.00,N,2,340, 20250310,12440,12110,13100,11100,4840548,59978927600,00,0.00,N,2,160, 20250304,12280,12590,12750,11430,2389398,29272645875,00,0.00,N,5,-860, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index 64abf45189c5..454110f2f19c 100644 --- a/102260/week/candle-week-42.csv +++ b/102260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3685,3700,3760,3580,128798,472238476,00,0.00,N,5,-25, +20250324,3710,3800,3805,3700,188350,706991717,00,0.00,N,5,-85, 20250317,3795,3875,3880,3765,162614,619586395,00,0.00,N,5,-50, 20250310,3845,3840,3920,3765,271674,1039842573,00,0.00,N,2,5, 20250304,3840,3880,3880,3765,169446,647020099,00,0.00,N,5,-55, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index 1e7de1fc21f4..749a2e5c7e6b 100644 --- a/102280/week/candle-week-42.csv +++ b/102280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13450,13450,13450,13450,0,0,00,0.00,N,3,0, +20250324,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250317,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250310,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250304,13450,13450,13450,13450,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index 7ba385c91d60..417a7348ba09 100644 --- a/102370/week/candle-week-42.csv +++ b/102370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3155,2970,3295,2970,367166,1130761875,00,0.00,N,2,40, +20250324,3115,3150,3320,3115,169467,545629517,00,0.00,N,5,-120, 20250317,3235,3340,3400,3235,171550,568163191,00,0.00,N,5,-130, 20250310,3365,3385,3480,3310,175719,596206377,00,0.00,N,5,-80, 20250304,3445,3440,3490,3355,170847,585080419,00,0.00,N,2,5, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index 2ab2ade6b723..77ccd5491701 100644 --- a/102460/week/candle-week-42.csv +++ b/102460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10690,11500,11570,10140,166175,1803894195,00,0.00,N,5,-900, +20250324,11590,11850,11900,11290,154835,1806644060,00,0.00,N,5,-310, 20250317,11900,11850,11900,11620,115213,1353847155,00,0.00,N,2,120, 20250310,11780,11690,11940,11500,122001,1427684420,00,0.00,N,5,-50, 20250304,11830,11880,12180,11500,147553,1742048150,00,0.00,N,5,-110, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index 78e1a4382226..9557136d4afc 100644 --- a/102710/week/candle-week-42.csv +++ b/102710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25300,25200,26400,23800,538905,13619048450,00,0.00,N,5,-400, +20250324,25700,26750,27200,25400,718375,18965727000,00,0.00,N,5,-1250, 20250317,26950,25150,26950,24450,1061169,27351148050,00,0.00,N,2,1850, 20250310,25100,23150,25500,21500,714962,17188908125,00,0.00,N,2,1900, 20250304,23200,21900,23600,21650,457506,10478582175,00,0.00,N,2,650, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index da8c2242e7a2..d04fe03a2d42 100644 --- a/102940/week/candle-week-42.csv +++ b/102940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27250,29100,29100,25400,198254,5440449725,00,0.00,N,5,-1850, +20250324,29100,31300,31850,28600,150581,4517303825,00,0.00,N,5,-1800, 20250317,30900,36800,37300,28800,817674,27000686025,00,0.00,N,5,-5900, 20250310,36800,31950,39400,30050,891978,32252752675,00,0.00,N,2,4800, 20250304,32000,26400,33600,26350,415988,12695236650,00,0.00,N,2,5900, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index 9fc573198b50..b1240aaf263f 100644 --- a/102950/week/candle-week-42.csv +++ b/102950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2475,2495,2775,2305,7898,18901660,00,0.00,N,2,5, +20250324,2470,2670,2825,2255,12946,31517745,00,0.00,N,5,-30, 20250317,2500,2695,2915,2400,12529,31069920,00,0.00,N,3,0, 20250310,2500,2790,2890,2400,33159,83743865,00,0.00,N,5,-45, 20250304,2545,2750,2820,2440,7028,17354765,00,0.00,N,2,70, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index 313239781848..00a2a1741667 100644 --- a/103140/week/candle-week-42.csv +++ b/103140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,57000,60500,63500,55100,1382492,82495738400,00,0.00,N,5,-4600, +20250324,61600,65500,68500,60900,1654803,108540767900,00,0.00,N,5,-3500, 20250317,65100,64600,70800,63400,3027846,202602718250,00,0.00,N,2,400, 20250310,64700,66900,68600,60500,2518661,162959374450,00,0.00,N,5,-300, 20250304,65000,56000,67300,55900,3088247,191495027000,00,0.00,N,2,10100, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index ac4d4916ecfb..942765eb9639 100644 --- a/103230/week/candle-week-42.csv +++ b/103230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3315,3185,3550,3120,172295,576306245,00,0.00,N,2,95, +20250324,3220,3035,3230,3020,68704,214051934,00,0.00,N,2,185, 20250317,3035,3095,3195,2910,98763,297490638,00,0.00,N,2,35, 20250310,3000,3035,3050,2725,132732,381828505,00,0.00,N,2,40, 20250304,2960,2990,3195,2950,78461,237917379,00,0.00,N,5,-30, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index c3e2271cfc7f..732242bff64c 100644 --- a/103590/week/candle-week-42.csv +++ b/103590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23550,24400,25600,22850,2028059,49616049400,00,0.00,N,5,-1750, +20250324,25300,27600,29200,24950,2618996,70706201400,00,0.00,N,5,-2300, 20250317,27600,28600,30700,27400,3619428,105756902150,00,0.00,N,5,-300, 20250310,27900,27200,28075,26100,1895660,51595061375,00,0.00,N,2,700, 20250304,27200,27000,29700,26950,2257593,63310377600,00,0.00,N,5,-900, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index 19cb2fcb91c6..c8930eaa9b3d 100644 --- a/103660/week/candle-week-42.csv +++ b/103660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1020,1100,1300,1020,218,230937,00,0.00,N,5,-180, +20250324,1200,1399,1399,950,517,529771,00,0.00,N,5,-199, 20250317,1399,1300,1399,1299,15,19597,00,0.00,N,3,0, 20250310,1399,1400,1499,1200,99,126696,00,0.00,N,2,99, 20250304,1300,1399,1400,1190,37,46198,00,0.00,N,5,-99, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index 25e40c9f0299..1a29c4639a92 100644 --- a/103840/week/candle-week-42.csv +++ b/103840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3090,3120,3460,2950,2837095,9164368395,00,0.00,N,5,-35, +20250324,3125,3440,3500,3035,1761957,5690037783,00,0.00,N,5,-260, 20250317,3385,2900,3550,2865,8173072,27280785831,00,0.00,N,2,490, 20250310,2895,3020,3020,2760,392196,1140728369,00,0.00,N,5,-125, 20250304,3020,3025,3195,2970,532553,1627411831,00,0.00,N,5,-55, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index 540769d51b4c..e8b5608fd724 100644 --- a/104040/week/candle-week-42.csv +++ b/104040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,800,807,816,740,187052,148172877,00,0.00,N,3,0, +20250324,800,821,829,797,188472,152454191,00,0.00,N,5,-10, 20250317,810,824,833,804,174235,142261040,00,0.00,N,5,-7, 20250310,817,811,824,800,175234,141888964,00,0.00,N,2,6, 20250304,811,808,825,795,180141,145321921,00,0.00,N,2,3, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index 56cda61277d8..32d0489b407d 100644 --- a/104200/week/candle-week-42.csv +++ b/104200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2895,2850,2970,2760,215435,620228470,00,0.00,N,2,10, +20250324,2885,3090,3210,2885,411308,1253851678,00,0.00,N,5,-215, 20250317,3100,3135,3485,3010,2316770,7632386083,00,0.00,N,5,-65, 20250310,3165,3185,3340,3100,589355,1893766909,00,0.00,N,5,-10, 20250304,3175,3245,3715,3030,7518022,26123109978,00,0.00,N,5,-115, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index 161cb091ac69..336a427e6534 100644 --- a/104460/week/candle-week-42.csv +++ b/104460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14210,14840,15310,13500,174230,2537448245,00,0.00,N,5,-740, +20250324,14950,14800,15620,14610,213348,3219097110,00,0.00,N,2,170, 20250317,14780,14710,15550,14400,230488,3421051530,00,0.00,N,2,70, 20250310,14710,15460,15750,14580,193836,2901790650,00,0.00,N,5,-750, 20250304,15460,14460,16690,14050,486173,7515476430,00,0.00,N,2,1010, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index a1eb33781686..fb802813823f 100644 --- a/104480/week/candle-week-42.csv +++ b/104480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1440,1441,1441,1357,653942,915029772,00,0.00,N,5,-1, +20250324,1441,1415,1512,1415,921656,1354086640,00,0.00,N,2,19, 20250317,1422,1414,1460,1413,801327,1141982137,00,0.00,N,2,12, 20250310,1410,1455,1480,1398,677254,971786176,00,0.00,N,5,-45, 20250304,1455,1448,1509,1418,741967,1084899574,00,0.00,N,2,7, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index b2ffc47c6085..a7903abe13ea 100644 --- a/104540/week/candle-week-42.csv +++ b/104540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6080,6190,6250,5950,56896,346471320,00,0.00,N,5,-150, +20250324,6230,6020,6400,6020,89534,553126030,00,0.00,N,2,110, 20250317,6120,6210,6440,5980,71009,435302440,00,0.00,N,5,-100, 20250310,6220,6300,6320,6060,40551,251632565,00,0.00,N,2,20, 20250304,6200,6250,6300,5950,28325,174692250,00,0.00,N,5,-50, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index c5aff1c90d16..6d335eb683e1 100644 --- a/104620/week/candle-week-42.csv +++ b/104620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4695,4720,5030,4565,226805,1074377850,00,0.00,N,5,-25, +20250324,4720,4720,4910,4700,165704,801000765,00,0.00,N,5,-60, 20250317,4780,4995,5100,4705,243811,1182944998,00,0.00,N,5,-50, 20250310,4830,5120,5190,4680,185103,918404609,00,0.00,N,5,-330, 20250304,5160,5020,5200,4950,125059,635495460,00,0.00,N,2,70, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index f094878debbe..0289d12aa84b 100644 --- a/104700/week/candle-week-42.csv +++ b/104700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7790,7990,8100,7690,127943,1009379145,00,0.00,N,5,-200, +20250324,7990,8100,8230,7960,104262,839704570,00,0.00,N,5,-70, 20250317,8060,7950,8280,7950,148646,1206372410,00,0.00,N,2,60, 20250310,8000,8600,8650,7980,130357,1059926685,00,0.00,N,5,-410, 20250304,8410,8020,8630,7950,232667,1926178650,00,0.00,N,2,450, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index d063ed68926d..16caa3247e4a 100644 --- a/104830/week/candle-week-42.csv +++ b/104830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18880,19590,20150,18560,232341,4491207385,00,0.00,N,5,-1040, +20250324,19920,21900,22000,19800,401989,8367051530,00,0.00,N,5,-2230, 20250317,22150,21550,22700,20700,982209,21538044625,00,0.00,N,2,950, 20250310,21200,19300,21300,18530,578103,11647294535,00,0.00,N,2,1790, 20250304,19410,20650,20650,19220,364401,7166399040,00,0.00,N,5,-1390, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index 5b9250399490..e69816660171 100644 --- a/105330/week/candle-week-42.csv +++ b/105330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3910,3695,3920,3470,274041,1030167499,00,0.00,N,2,220, +20250324,3690,3710,4205,3440,1087816,4200966400,00,0.00,N,2,55, 20250317,3635,3620,3665,3465,95633,339517126,00,0.00,N,2,90, 20250310,3545,3520,3600,3420,62499,218157985,00,0.00,N,2,25, 20250304,3520,3650,3695,3445,83679,297369210,00,0.00,N,5,-170, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index ba943e62ce2a..316221b544cc 100644 --- a/105550/week/candle-week-42.csv +++ b/105550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4420,4250,4592,3980,5221747,22537089638,00,0.00,N,5,-40, +20250324,4460,4890,4890,4220,6997028,32127081635,00,0.00,N,5,-320, 20250317,4780,4460,5190,4365,14375421,68177741485,00,0.00,N,2,375, 20250310,4405,4600,4950,4135,9116118,41138555008,00,0.00,N,5,-195, 20250304,4600,4950,5230,4455,7626565,37216729305,00,0.00,N,5,-400, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 3ad74fc37b8d..1ead071aeaff 100644 --- a/105560/week/candle-week-42.csv +++ b/105560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,77700,78200,81200,75700,6103887,479173138476,00,0.00,N,5,-1000, +20250324,78700,81100,82700,78500,5280809,427490534884,00,0.00,N,5,-2600, 20250317,81300,79100,83300,78400,6747118,548111821128,00,0.00,N,2,3000, 20250310,78300,77000,80000,76400,8069409,630573182917,00,0.00,N,2,600, 20250304,77700,78500,79600,76400,5445806,424739612498,00,0.00,N,5,-600, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index f4cf30af164a..287fe801139f 100644 --- a/105630/week/candle-week-42.csv +++ b/105630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10210,11490,11490,9670,1048203,10773270160,00,0.00,N,5,-1300, +20250324,11510,12070,12140,11490,399198,4742866200,00,0.00,N,5,-560, 20250317,12070,12050,12300,11990,341785,4151420705,00,0.00,N,2,70, 20250310,12000,12340,12620,11750,593724,7211495685,00,0.00,N,5,-320, 20250304,12320,11670,12700,11570,637278,7716566385,00,0.00,N,2,660, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index b433f6140e62..d0ac3f86671b 100644 --- a/105740/week/candle-week-42.csv +++ b/105740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7290,7600,7610,7070,360757,2647574020,00,0.00,N,5,-400, +20250324,7690,8270,8400,7480,404109,3210414225,00,0.00,N,5,-560, 20250317,8250,8380,8520,7900,676806,5595615575,00,0.00,N,5,-20, 20250310,8270,8870,8870,7810,1129624,9373327440,00,0.00,N,5,-650, 20250304,8920,7560,9790,7420,5708079,51177709910,00,0.00,N,2,1360, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index 7e78d36db926..363d4344d747 100644 --- a/105760/week/candle-week-42.csv +++ b/105760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6320,6380,6610,5870,1028151,6419322250,00,0.00,N,5,-140, +20250324,6460,6600,7730,6360,6999824,50607904335,00,0.00,N,5,-160, 20250317,6620,6220,7770,6200,7954122,56349304620,00,0.00,N,2,400, 20250310,6220,6160,6350,5880,487010,3006081480,00,0.00,N,2,120, 20250304,6100,5710,6790,5510,2117467,13431491315,00,0.00,N,2,390, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 3d6e85328d03..5916e8b5f38a 100644 --- a/105840/week/candle-week-42.csv +++ b/105840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6730,7040,7040,6520,320025,2181901780,00,0.00,N,5,-380, +20250324,7110,7430,7510,7090,410970,3011771870,00,0.00,N,5,-350, 20250317,7460,7780,7780,7310,702723,5236064020,00,0.00,N,5,-320, 20250310,7780,7890,7940,7490,539739,4165140435,00,0.00,N,5,-70, 20250304,7850,7560,8140,7360,548824,4319925290,00,0.00,N,2,280, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index e9aa14876ea5..0ae9bc9433bb 100644 --- a/106080/week/candle-week-42.csv +++ b/106080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1779,1772,1992,1707,837732,1510601826,00,0.00,N,2,50, +20250324,1729,1770,1793,1550,1615944,2687003918,00,0.00,N,5,-78, 20250317,1807,2070,2070,1800,801061,1520604986,00,0.00,N,5,-268, 20250310,2075,1842,2150,1702,818595,1586294861,00,0.00,N,2,233, 20250304,1842,1660,2050,1580,2149207,3955741860,00,0.00,N,2,182, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index 4ff0576e305a..e6781a692575 100644 --- a/106190/week/candle-week-42.csv +++ b/106190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13890,14170,14270,13200,116502,1608298080,00,0.00,N,5,-260, +20250324,14150,15300,15310,13930,263247,3828290975,00,0.00,N,5,-1110, 20250317,15260,15910,16430,15240,182714,2875604370,00,0.00,N,5,-470, 20250310,15730,15300,16070,14800,175324,2748193340,00,0.00,N,2,290, 20250304,15440,15480,16300,15160,163729,2574151365,00,0.00,N,5,-200, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index 03d5bdd59e91..061481fdfb27 100644 --- a/106240/week/candle-week-42.csv +++ b/106240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1307,1084,1317,1073,3044909,3721217468,00,0.00,N,2,203, +20250324,1104,1114,1176,1045,1319732,1474207865,00,0.00,N,5,-10, 20250317,1114,1313,1313,1059,3564354,4145481055,00,0.00,N,5,-206, 20250310,1320,1432,1535,1312,2971935,4197708745,00,0.00,N,5,-107, 20250304,1427,1887,2450,1416,17432510,31801466296,00,0.00,N,5,-25, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index 09cae3c06a57..9cd327c198b4 100644 --- a/106520/week/candle-week-42.csv +++ b/106520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,411,411,411,411,0,0,00,0.00,N,3,0, +20250324,411,411,411,411,0,0,00,0.00,N,3,0, 20250317,411,411,411,411,0,0,00,0.00,N,3,0, 20250310,411,411,411,411,0,0,00,0.00,N,3,0, 20250304,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index f7928a873dc6..2442988abed6 100644 --- a/107590/week/candle-week-42.csv +++ b/107590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,72900,72800,73000,72500,2202,160233000,00,0.00,N,3,0, +20250324,72900,72900,73000,72400,1232,89685100,00,0.00,N,2,100, 20250317,72800,73300,73400,72600,825,60260700,00,0.00,N,2,100, 20250310,72700,73300,73300,72500,1920,139627600,00,0.00,N,5,-600, 20250304,73300,72600,73400,72600,974,71008400,00,0.00,N,2,100, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index f427af9adf85..96a59b40b830 100644 --- a/107600/week/candle-week-42.csv +++ b/107600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14150,15060,15900,13500,66820,968558445,00,0.00,N,5,-1750, +20250324,15900,16440,16700,15750,38796,624324270,00,0.00,N,5,-550, 20250317,16450,17670,17750,16410,43898,739704345,00,0.00,N,5,-780, 20250310,17230,17280,17790,16800,41118,709064250,00,0.00,N,5,-50, 20250304,17280,17540,18380,16950,42329,735887660,00,0.00,N,5,-400, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index ee6d9feeaaaa..f73c706bd232 100644 --- a/107640/week/candle-week-42.csv +++ b/107640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22600,21050,23400,20000,452022,9887457325,00,0.00,N,2,700, +20250324,21900,22300,23600,21500,288120,6518770975,00,0.00,N,5,-500, 20250317,22400,24700,25250,22150,455795,10605405700,00,0.00,N,5,-2300, 20250310,24700,21950,25200,21000,486850,11453797050,00,0.00,N,2,2400, 20250304,22300,24600,25250,21550,506128,11666641000,00,0.00,N,5,-2550, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index d22a6ae8c3c4..3da564c19100 100644 --- a/108230/week/candle-week-42.csv +++ b/108230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4035,4430,4430,3920,540157,2230229073,00,0.00,N,5,-435, +20250324,4470,4460,4795,4210,837901,3817108838,00,0.00,N,5,-10, 20250317,4480,4475,4690,4440,364842,1653494060,00,0.00,N,5,-5, 20250310,4485,4450,4600,4345,193240,857509874,00,0.00,N,5,-5, 20250304,4490,4520,4670,4345,199217,897474305,00,0.00,N,2,10, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index 0c599f2b5f75..f2962871a9fa 100644 --- a/108320/week/candle-week-42.csv +++ b/108320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,51800,55500,55600,50300,141540,7503692100,00,0.00,N,5,-4200, +20250324,56000,58700,59000,55200,159811,9078074150,00,0.00,N,5,-2600, 20250317,58600,58000,59100,57400,170393,9907822800,00,0.00,N,2,1000, 20250310,57600,61400,62200,57000,176309,10304612700,00,0.00,N,5,-3700, 20250304,61300,59300,62700,58000,129182,7787205250,00,0.00,N,2,1300, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index dbf30c0c6d65..631775fad372 100644 --- a/108380/week/candle-week-42.csv +++ b/108380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15780,15700,16230,15400,168094,2665551990,00,0.00,N,5,-100, +20250324,15880,17220,17590,15800,216309,3576449585,00,0.00,N,5,-1340, 20250317,17220,18510,19070,16890,494156,8828614330,00,0.00,N,5,-1290, 20250310,18510,19300,19540,18420,419582,7943475585,00,0.00,N,5,-690, 20250304,19200,17280,20900,17160,1274129,24173509370,00,0.00,N,2,2050, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index d6122ccdbb56..68ab9c5196f7 100644 --- a/108490/week/candle-week-42.csv +++ b/108490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33100,30200,35100,29700,1495294,49244200725,00,0.00,N,2,2100, +20250324,31000,32200,33400,30750,2299340,74559459200,00,0.00,N,5,-1100, 20250317,32100,38050,41700,31800,9330671,343969017500,00,0.00,N,5,-5150, 20250310,37250,33000,38450,32100,10698281,382858378550,00,0.00,N,2,5500, 20250304,31750,30100,34500,29900,1838161,59374433200,00,0.00,N,2,1300, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index 9b995b9052e7..e5712fde8363 100644 --- a/108670/week/candle-week-42.csv +++ b/108670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28700,29400,29550,28100,75990,2186798125,00,0.00,N,5,-700, +20250324,29400,30300,30350,29400,78951,2356677825,00,0.00,N,5,-600, 20250317,30000,30250,31150,30000,104584,3175062000,00,0.00,N,5,-200, 20250310,30200,31000,31250,29950,75493,2294737275,00,0.00,N,5,-800, 20250304,31000,30500,31300,29850,67393,2049831575,00,0.00,N,2,450, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index c74e5f85d002..179de6bad4ed 100644 --- a/108860/week/candle-week-42.csv +++ b/108860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11600,11800,12040,11020,746864,8656619445,00,0.00,N,5,-430, +20250324,12030,12830,13100,12000,743291,9376595720,00,0.00,N,5,-660, 20250317,12690,13370,13390,12580,848461,11058864355,00,0.00,N,5,-410, 20250310,13100,12970,13230,12320,1431796,18403632670,00,0.00,N,2,80, 20250304,13020,13080,13610,12910,1014291,13436875460,00,0.00,N,5,-400, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index 3033b88d63a5..134a3ffa94fe 100644 --- a/109070/week/candle-week-42.csv +++ b/109070/week/candle-week-42.csv @@ -1,104 +1,106 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20250310,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20250304,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20250224,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20250217,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20250210,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20250203,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20250131,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20250120,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20250113,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20250106,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241230,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241223,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241216,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241209,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241202,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241125,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241118,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241111,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241104,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241028,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241021,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241014,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20241007,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240930,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240923,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240919,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240909,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240902,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240826,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240819,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240812,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240805,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240729,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240722,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240715,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240708,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240701,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240624,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240617,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240610,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240603,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240527,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240520,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240513,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240507,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240429,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240422,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240415,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240408,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240401,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240325,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240318,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240311,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240304,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240226,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240219,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240213,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240205,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240129,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240122,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240115,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240108,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20240102,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231226,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231218,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231211,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231204,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231127,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231120,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231113,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231106,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231030,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231023,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231016,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231010,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20231004,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230925,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230918,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230911,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230904,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230828,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230821,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230814,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230807,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230731,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230724,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230717,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230710,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230703,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230626,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230619,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230612,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230605,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230530,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230522,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230515,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230508,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230502,4100,4100,4100,4100,0,0,00,0.00,N,3,0, -20230424,4100,4100,4100,4100,0,0,00,0.00,N,3,0, +20250331,918,1276,1327,872,18699866,19814521762,00,0.00,N,5,-362, +20250324,1280,1184,1660,867,79687418,108269853026,00,0.00,N,2,96, +20250317,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20250310,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20250304,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20250224,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20250217,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20250210,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20250203,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20250131,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20250120,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20250113,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20250106,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241230,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241223,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241216,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241209,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241202,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241125,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241118,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241111,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241104,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241028,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241021,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241014,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20241007,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240930,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240923,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240919,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240909,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240902,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240826,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240819,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240812,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240805,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240729,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240722,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240715,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240708,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240701,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240624,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240617,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240610,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240603,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240527,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240520,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240513,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240507,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240429,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240422,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240415,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240408,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240401,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240325,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240318,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240311,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240304,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240226,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240219,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240213,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240205,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240129,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240122,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240115,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240108,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20240102,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231226,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231218,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231211,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231204,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231127,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231120,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231113,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231106,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231030,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231023,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231016,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231010,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20231004,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230925,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230918,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230911,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230904,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230828,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230821,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230814,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230807,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230731,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230724,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230717,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230710,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230703,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230626,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230619,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230612,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230605,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230530,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230522,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230515,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230508,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230502,1184,1184,1184,1184,0,0,00,0.00,N,3,0, +20230424,1184,1184,1184,1184,0,0,00,0.00,N,3,0, 20230417,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20230410,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20230403,4100,4100,4100,4100,0,0,00,0.00,N,3,0, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index 5a03197e6a76..884e52f3f895 100644 --- a/109080/week/candle-week-42.csv +++ b/109080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9370,8110,9500,7850,405302,3614353445,00,0.00,N,2,1130, +20250324,8240,8470,8570,8210,57004,479042545,00,0.00,N,5,-290, 20250317,8530,8850,9060,8450,81808,715781410,00,0.00,N,5,-210, 20250310,8740,8710,9080,8550,115136,1011859620,00,0.00,N,5,-70, 20250304,8810,8710,9070,8510,71697,631124725,00,0.00,N,2,100, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index 79b2e3a18cdb..4502d96d4def 100644 --- a/109610/week/candle-week-42.csv +++ b/109610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3825,4675,4725,3610,19290915,79105302884,00,0.00,N,5,-645, +20250324,4470,3770,5120,3755,98304333,457659092966,00,0.00,N,2,690, 20250317,3780,3925,3985,3720,1233093,4769992416,00,0.00,N,5,-145, 20250310,3925,3990,4130,3850,1119593,4441779731,00,0.00,N,5,-115, 20250304,4040,3800,4095,3755,1494637,5886986935,00,0.00,N,2,40, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index 129c79043518..2288bf40e61a 100644 --- a/109670/week/candle-week-42.csv +++ b/109670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6420,6590,6740,6160,80823,514403925,00,0.00,N,5,-170, +20250324,6590,7030,7050,6530,62146,422617095,00,0.00,N,5,-440, 20250317,7030,7110,7270,7010,48586,344898160,00,0.00,N,5,-80, 20250310,7110,7880,7930,6950,146988,1087829665,00,0.00,N,5,-750, 20250304,7860,7100,8800,6930,816014,6774991195,00,0.00,N,2,750, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index 315ed4359977..088894749bd0 100644 --- a/109740/week/candle-week-42.csv +++ b/109740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4045,4125,4435,3955,42736,174796547,00,0.00,N,5,-55, +20250324,4100,4355,4565,4100,104465,445804679,00,0.00,N,5,-210, 20250317,4310,4235,4600,4175,122225,539113824,00,0.00,N,2,155, 20250310,4155,3865,4270,3600,159473,632753084,00,0.00,N,2,290, 20250304,3865,4015,4050,3855,29290,114641669,00,0.00,N,5,-150, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index 331341765f07..58252ea98e6c 100644 --- a/109820/week/candle-week-42.csv +++ b/109820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2330,2360,2410,2200,203711,469714238,00,0.00,N,5,-30, +20250324,2360,2450,2450,2340,221040,526039632,00,0.00,N,5,-25, 20250317,2385,2495,2495,2375,244477,592975603,00,0.00,N,5,-70, 20250310,2455,2495,2590,2410,277076,683091937,00,0.00,N,5,-45, 20250304,2500,2595,2650,2500,343387,872296401,00,0.00,N,5,-115, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index 9b6473169632..ba91c211dd40 100644 --- a/109860/week/candle-week-42.csv +++ b/109860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8030,8090,8140,7850,6567,52323905,00,0.00,N,5,-50, +20250324,8080,8150,8240,8050,18139,147173075,00,0.00,N,5,-160, 20250317,8240,8170,8310,8030,13045,106295080,00,0.00,N,2,70, 20250310,8170,8130,8260,7960,31299,252949420,00,0.00,N,2,70, 20250304,8100,8300,8600,8010,31036,254230920,00,0.00,N,5,-200, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index 07bdc49c211b..e555004b27ea 100644 --- a/109960/week/candle-week-42.csv +++ b/109960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,458,483,514,436,1644536,754725047,00,0.00,N,5,-26, +20250324,484,480,509,462,1991836,971084819,00,0.00,N,2,10, 20250317,474,479,517,467,2514886,1235743491,00,0.00,N,5,-5, 20250310,479,480,500,435,4993460,2351443897,00,0.00,N,5,-1, 20250304,480,503,529,467,3967918,1930520425,00,0.00,N,5,-24, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index 2bc6c2eb24d5..3c720c51726d 100644 --- a/110020/week/candle-week-42.csv +++ b/110020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2425,2455,2540,2250,244916,585462456,00,0.00,N,5,-30, +20250324,2455,2720,2745,2250,244679,596040604,00,0.00,N,5,-240, 20250317,2695,2675,2820,2640,102035,277118161,00,0.00,N,2,15, 20250310,2680,2680,2775,2555,134744,356639540,00,0.00,N,3,0, 20250304,2680,2730,2890,2675,135063,376797598,00,0.00,N,5,-50, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index 03b7a1168373..1c7d780283ce 100644 --- a/110790/week/candle-week-42.csv +++ b/110790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4340,4505,4620,4310,49666,220734788,00,0.00,N,5,-280, +20250324,4620,4715,4850,4520,44351,204573972,00,0.00,N,5,-45, 20250317,4665,4795,4820,4650,41882,197288834,00,0.00,N,5,-80, 20250310,4745,4810,4850,4715,36393,173241345,00,0.00,N,5,-60, 20250304,4805,4870,4915,4800,33212,160218035,00,0.00,N,5,-65, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index 5ac5e5e94fe1..4dcf7bb71ffc 100644 --- a/110990/week/candle-week-42.csv +++ b/110990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13610,15310,15580,13170,335122,4908025750,00,0.00,N,5,-2080, +20250324,15690,15550,16640,15100,619735,9870414715,00,0.00,N,2,140, 20250317,15550,14850,15870,14310,444528,6693700760,00,0.00,N,2,840, 20250310,14710,14010,15280,13110,527463,7470740375,00,0.00,N,2,770, 20250304,13940,14400,15190,13720,363063,5195632325,00,0.00,N,5,-750, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index 71ee47e0219c..e41f4a42ce55 100644 --- a/111110/week/candle-week-42.csv +++ b/111110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7610,7760,8150,7570,164437,1305237735,00,0.00,N,5,-340, +20250324,7950,8030,8140,7840,110489,887875130,00,0.00,N,5,-70, 20250317,8020,7870,8070,7750,75638,601243360,00,0.00,N,2,140, 20250310,7880,7700,7890,7460,78384,609075645,00,0.00,N,2,180, 20250304,7700,7660,7870,7520,78035,600539080,00,0.00,N,5,-20, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index f7a952a3012e..68aef6139250 100644 --- a/111380/week/candle-week-42.csv +++ b/111380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14580,14880,15170,14320,26314,384899610,00,0.00,N,5,-450, +20250324,15030,15420,15600,14980,32003,486359470,00,0.00,N,5,-420, 20250317,15450,15500,15740,15200,53655,826685670,00,0.00,N,5,-50, 20250310,15500,15350,15780,15120,30369,469101820,00,0.00,N,2,20, 20250304,15480,16660,16810,15450,29146,472010960,00,0.00,N,5,-1340, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index 0ca5632f4087..6eb19a6e394e 100644 --- a/111710/week/candle-week-42.csv +++ b/111710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4985,4910,5110,4800,11589,57047260,00,0.00,N,5,-25, +20250324,5010,4915,5120,4835,15355,75758305,00,0.00,N,2,30, 20250317,4980,5040,5130,4875,18443,91426915,00,0.00,N,5,-40, 20250310,5020,5100,5130,4920,5585,27978287,00,0.00,N,5,-90, 20250304,5110,4985,5270,4950,17274,88953039,00,0.00,N,2,70, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index 542a1a3a862a..124779aaa8e0 100644 --- a/111770/week/candle-week-42.csv +++ b/111770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,44100,48050,50000,41950,458600,21004240827,00,0.00,N,5,-4950, +20250324,49050,52200,52700,48400,214810,10815393100,00,0.00,N,5,-3650, 20250317,52700,47500,53400,47250,436617,22580794775,00,0.00,N,2,5450, 20250310,47250,46150,47800,45800,293121,13755061200,00,0.00,N,2,700, 20250304,46550,47750,48900,45450,258513,12163769575,00,0.00,N,5,-1100, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index 1452ae97fd3c..f04632c362f0 100644 --- a/111870/week/candle-week-42.csv +++ b/111870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8910,8910,8910,8910,0,0,00,0.00,N,3,0, +20250324,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250317,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250310,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250304,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 755bca57e24a..9b6bf9bbce73 100644 --- a/112040/week/candle-week-42.csv +++ b/112040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29850,29800,30550,28600,625474,18464368075,00,0.00,N,5,-350, +20250324,30200,30000,30900,29950,483528,14701224725,00,0.00,N,2,200, 20250317,30000,31850,32800,29950,1617587,50055717175,00,0.00,N,5,-1150, 20250310,31150,31500,32800,30950,1177543,37380497250,00,0.00,N,5,-500, 20250304,31650,36900,36900,30650,2108253,69811191000,00,0.00,N,5,-6950, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index a14da3d216eb..889caef3a0f1 100644 --- a/112190/week/candle-week-42.csv +++ b/112190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1198,1159,1199,1007,3525,3918764,00,0.00,N,2,39, +20250324,1159,1298,1300,1031,12858,14267240,00,0.00,N,5,-59, 20250317,1218,1296,1299,1100,1369,1529943,00,0.00,N,5,-57, 20250310,1275,1169,1299,1100,4941,5513080,00,0.00,N,2,106, 20250304,1169,1279,1300,1102,1753,1967861,00,0.00,N,2,54, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index 9ff24f5bb10b..7f9699f2e889 100644 --- a/112290/week/candle-week-42.csv +++ b/112290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19820,19060,20850,19060,507668,10156766245,00,0.00,N,2,60, +20250324,19760,22550,23350,19750,672973,14369592050,00,0.00,N,5,-2740, 20250317,22500,25500,26200,21950,1686828,40755741775,00,0.00,N,5,-2800, 20250310,25300,22050,26700,22000,5862509,146655007500,00,0.00,N,2,3000, 20250304,22300,21000,26950,20500,3881524,94663704175,00,0.00,N,2,600, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index 2f447a6725ca..d1f4d30563f5 100644 --- a/112610/week/candle-week-42.csv +++ b/112610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,36350,34500,36600,32850,768930,26593960575,00,0.00,N,2,1050, +20250324,35300,37050,37350,35200,509316,18440112300,00,0.00,N,5,-2000, 20250317,37300,36950,38500,36600,825857,30980546575,00,0.00,N,2,800, 20250310,36500,35900,37500,35400,876594,31982756250,00,0.00,N,2,300, 20250304,36200,40350,41000,34750,2446786,91202479625,00,0.00,N,5,-4600, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index c355077b3674..9443364af84c 100644 --- a/113810/week/candle-week-42.csv +++ b/113810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1585,1522,2360,1217,59943971,116969323176,00,0.00,N,3,0, +20250324,1585,1442,2120,1275,22671161,38528122643,00,0.00,N,2,125, 20250317,1460,1948,2095,1452,14621206,25793089994,00,0.00,N,5,-490, 20250310,1950,2060,2155,1840,9624176,19050715466,00,0.00,N,5,-250, 20250304,2200,2530,2580,2000,11513302,27188319379,00,0.00,N,5,-255, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index 8065ff3a0301..84f18d1067f2 100644 --- a/114090/week/candle-week-42.csv +++ b/114090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11310,10810,11380,10580,828575,9073098125,00,0.00,N,2,470, +20250324,10840,10720,10930,10650,364007,3925064055,00,0.00,N,2,100, 20250317,10740,10750,10930,10610,410835,4402846180,00,0.00,N,2,60, 20250310,10680,11290,11290,10600,687323,7473841250,00,0.00,N,5,-630, 20250304,11310,11420,11500,11100,399156,4485073810,00,0.00,N,5,-110, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index 900f97837990..8b15f6fa7005 100644 --- a/114190/week/candle-week-42.csv +++ b/114190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6710,6820,6850,6010,377800,2465510565,00,0.00,N,5,-240, +20250324,6950,7580,7580,6750,621395,4432725300,00,0.00,N,5,-650, 20250317,7600,7940,8070,7500,447102,3470935835,00,0.00,N,5,-270, 20250310,7870,8160,8340,7760,536497,4285705530,00,0.00,N,5,-350, 20250304,8220,8630,8870,8190,681423,5818883900,00,0.00,N,5,-590, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index b5e34a6a290a..6e2e23e640ff 100644 --- a/114450/week/candle-week-42.csv +++ b/114450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1530,1600,1608,1502,125284,195988353,00,0.00,N,5,-78, +20250324,1608,1615,1678,1579,161002,259315326,00,0.00,N,5,-18, 20250317,1626,1675,1685,1612,104496,172031838,00,0.00,N,5,-49, 20250310,1675,1689,1723,1636,80421,134259017,00,0.00,N,5,-34, 20250304,1709,1800,1800,1673,100469,172796308,00,0.00,N,5,-99, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 6a05dc51d6f7..730716bf1abd 100644 --- a/114630/week/candle-week-42.csv +++ b/114630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,484,494,500,472,1176849,569638585,00,0.00,N,5,-20, +20250324,504,490,514,481,732917,365511860,00,0.00,N,2,14, 20250317,490,498,501,485,575563,282737623,00,0.00,N,5,-7, 20250310,497,505,513,494,737491,369589024,00,0.00,N,5,-14, 20250304,511,520,525,498,710353,364122053,00,0.00,N,5,-14, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index 0df9944dd05a..a40aa7fc9eb9 100644 --- a/114810/week/candle-week-42.csv +++ b/114810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7070,7700,7700,6810,545319,3978819760,00,0.00,N,5,-700, +20250324,7770,8520,8530,7540,796392,6440286345,00,0.00,N,5,-760, 20250317,8530,8410,8640,8110,1280160,10722593780,00,0.00,N,2,290, 20250310,8240,6850,8290,6720,1364889,10410218690,00,0.00,N,2,1430, 20250304,6810,7170,7250,6750,581853,4046648135,00,0.00,N,5,-360, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index 842ccac0f9d0..8cbb78c43a12 100644 --- a/114840/week/candle-week-42.csv +++ b/114840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19450,19130,20300,18020,899238,17148583675,00,0.00,N,2,190, +20250324,19260,21750,22300,18950,566950,11427484875,00,0.00,N,5,-2540, 20250317,21800,21350,22250,20000,609666,12824497175,00,0.00,N,2,850, 20250310,20950,21950,22000,20150,445751,9417351150,00,0.00,N,5,-1000, 20250304,21950,20700,22350,20450,299420,6474673400,00,0.00,N,2,850, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index dffaf30fd03e..17e165845409 100644 --- a/114920/week/candle-week-42.csv +++ b/114920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2990,2870,3205,2125,162,411880,00,0.00,N,2,490, +20250324,2500,2680,2795,2210,206,464295,00,0.00,N,5,-185, 20250317,2685,2955,2955,2550,367,937875,00,0.00,N,5,-275, 20250310,2960,2800,3095,2295,93,250205,00,0.00,N,2,265, 20250304,2695,2800,2800,2380,230,597915,00,0.00,N,5,-100, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 07cba7c92d1e..c7dc3256d38d 100644 --- a/115160/week/candle-week-42.csv +++ b/115160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1243,1002,1251,991,1301480,1509264852,00,0.00,N,2,230, +20250324,1013,1075,1080,1005,175748,182348429,00,0.00,N,5,-62, 20250317,1075,1143,1160,1057,353982,387029471,00,0.00,N,5,-68, 20250310,1143,1140,1184,1116,183328,209872738,00,0.00,N,5,-5, 20250304,1148,1239,1239,1140,243489,285056585,00,0.00,N,5,-92, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index d4e921f2f499..436ecc7fe23f 100644 --- a/115180/week/candle-week-42.csv +++ b/115180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7950,8660,8700,7580,1185876,9685994915,00,0.00,N,5,-740, +20250324,8690,8700,9750,8000,2268777,20006739205,00,0.00,N,5,-10, 20250317,8700,7450,8800,7020,2102418,16348531775,00,0.00,N,2,1420, 20250310,7280,6050,7690,6020,2099399,14444351920,00,0.00,N,2,1230, 20250304,6050,5830,6210,5740,636945,3822836990,00,0.00,N,2,310, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index 923eca70637a..8331d4b0d31d 100644 --- a/115310/week/candle-week-42.csv +++ b/115310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30400,30450,32050,28750,38157,1137350050,00,0.00,N,5,-650, +20250324,31050,34000,34200,29300,75344,2408805700,00,0.00,N,5,-2950, 20250317,34000,35650,36650,33450,70482,2502047725,00,0.00,N,5,-1650, 20250310,35650,36700,38000,32900,115728,4257914375,00,0.00,N,5,-1050, 20250304,36700,35300,38600,35300,207665,7770215500,00,0.00,N,2,1450, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index b91a11f2e9eb..46ce0d2ca1fa 100644 --- a/115440/week/candle-week-42.csv +++ b/115440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6500,6290,6590,6210,274966,1763911725,00,0.00,N,2,40, +20250324,6460,6860,7100,6450,532724,3601129940,00,0.00,N,5,-440, 20250317,6900,7380,7500,6810,500214,3561749215,00,0.00,N,5,-210, 20250310,7110,6890,7280,6660,610432,4277793465,00,0.00,N,2,160, 20250304,6950,6940,7210,6790,445538,3114011515,00,0.00,N,5,-90, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index 4d3496453c00..48cededb8d42 100644 --- a/115450/week/candle-week-42.csv +++ b/115450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8160,8870,9130,7910,2839319,24195352740,00,0.00,N,5,-1090, +20250324,9250,7300,9770,7220,6346536,53689599510,00,0.00,N,2,2340, 20250317,6910,8000,8520,5230,8685300,59139440835,00,0.00,N,5,-1080, 20250310,7990,9930,9930,7060,4455125,38538184365,00,0.00,N,5,-1940, 20250304,9930,10350,10620,9610,2023723,20364268150,00,0.00,N,5,-420, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index 73933e045d33..8da9918ed094 100644 --- a/115480/week/candle-week-42.csv +++ b/115480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,584,595,595,551,410543,235009786,00,0.00,N,5,-13, +20250324,597,600,620,584,157599,93899786,00,0.00,N,5,-4, 20250317,601,589,615,580,214140,127870410,00,0.00,N,2,11, 20250310,590,587,604,571,229420,135376397,00,0.00,N,5,-2, 20250304,592,590,601,585,188067,111357913,00,0.00,N,5,-4, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index 66190416e66d..c2eefd17f826 100644 --- a/115500/week/candle-week-42.csv +++ b/115500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10480,10740,11310,10080,1261661,13390776385,00,0.00,N,5,-570, +20250324,11050,11700,12600,10960,1610039,19179476535,00,0.00,N,5,-650, 20250317,11700,13640,14550,11460,13006383,174481206290,00,0.00,N,5,-760, 20250310,12460,10970,13500,10100,11887976,149379883875,00,0.00,N,2,1490, 20250304,10970,10730,11790,10270,2046297,23185450160,00,0.00,N,2,130, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index 9d786889d0c5..cdc8fbd666bb 100644 --- a/115530/week/candle-week-42.csv +++ b/115530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,316,324,339,300,495479,158886022,00,0.00,N,5,-8, +20250324,324,335,345,311,675223,217216244,00,0.00,N,5,-11, 20250317,335,351,361,299,1369892,450833768,00,0.00,N,5,-16, 20250310,351,372,373,340,465507,165225483,00,0.00,N,5,-25, 20250304,376,377,380,354,324386,118297620,00,0.00,N,2,4, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index 00a10a2984b5..9fa8e6a67bd6 100644 --- a/115570/week/candle-week-42.csv +++ b/115570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2405,2290,2475,2285,251171,594098520,00,0.00,N,2,25, +20250324,2380,2595,2850,2270,431261,1093605964,00,0.00,N,5,-240, 20250317,2620,2495,2820,2495,237900,637838078,00,0.00,N,2,150, 20250310,2470,2345,2630,2340,311571,778553770,00,0.00,N,2,120, 20250304,2350,2415,2415,2240,192193,445922169,00,0.00,N,5,-55, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index cc76fe5006cd..4d3131a28c26 100644 --- a/115610/week/candle-week-42.csv +++ b/115610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1650,1734,1799,1533,695641,1136132051,00,0.00,N,5,-84, +20250324,1734,1853,1959,1655,922664,1673455105,00,0.00,N,5,-119, 20250317,1853,1925,1937,1790,520562,974080082,00,0.00,N,5,-49, 20250310,1902,1850,1975,1770,633016,1188372609,00,0.00,N,2,29, 20250304,1873,2040,2075,1870,1106728,2174696467,00,0.00,N,5,-152, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index 8ac0cfd7bbd4..88b4611b072a 100644 --- a/116100/week/candle-week-42.csv +++ b/116100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,929,700,1044,700,4929,4230376,00,0.00,N,2,229, +20250324,700,840,920,700,605,492539,00,0.00,N,5,-100, 20250317,800,700,1010,700,8027,6604586,00,0.00,N,2,44, 20250310,756,731,889,710,2021,1517494,00,0.00,N,2,25, 20250304,731,653,879,636,3754,2438880,00,0.00,N,5,-37, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index 9dfed0b15fef..32afd09615fc 100644 --- a/117580/week/candle-week-42.csv +++ b/117580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7600,7700,7990,7450,236714,1830976170,00,0.00,N,5,-100, +20250324,7700,7830,7900,7680,152410,1186041420,00,0.00,N,5,-130, 20250317,7830,7890,7980,7780,161074,1264149280,00,0.00,N,5,-30, 20250310,7860,7980,8060,7810,190258,1506548740,00,0.00,N,5,-120, 20250304,7980,7850,8570,7800,636547,5193805825,00,0.00,N,2,110, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index 902ad3124dad..17fed74a5a8b 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1020,1085,1115,1000,541246,568453971,00,0.00,N,5,-70, +20250324,1090,1174,1174,1085,536451,608314669,00,0.00,N,5,-69, 20250317,1159,1165,1209,1150,484821,571859147,00,0.00,N,5,-1, 20250310,1160,1074,1227,1071,427270,482600931,00,0.00,N,2,86, 20250304,1074,1144,1144,1071,496862,541196901,00,0.00,N,5,-70, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index 12d4e14a0c62..a274bf58600d 100644 --- a/117730/week/candle-week-42.csv +++ b/117730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10830,12350,12760,10360,5008072,58663543625,00,0.00,N,5,-1740, +20250324,12570,13950,14200,12440,2546727,33805920205,00,0.00,N,5,-1370, 20250317,13940,16060,17300,13320,8711738,135594512800,00,0.00,N,5,-1850, 20250310,15790,9190,16190,9130,34278683,476182662940,00,0.00,N,2,6530, 20250304,9260,9520,9850,9000,566848,5363363235,00,0.00,N,5,-660, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index d251ec2b2260..be44ff331484 100644 --- a/118000/week/candle-week-42.csv +++ b/118000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,313,301,320,295,2368978,728962288,00,0.00,N,2,10, +20250324,303,321,339,299,3506728,1097154409,00,0.00,N,5,-14, 20250317,317,291,378,282,31130219,10783526854,00,0.00,N,2,26, 20250310,291,302,307,282,784290,231635940,00,0.00,N,5,-11, 20250304,302,314,326,299,830742,255842482,00,0.00,N,5,-12, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index 0d210d85b3f5..93f6e6ebfe52 100644 --- a/118990/week/candle-week-42.csv +++ b/118990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8480,9000,9000,8200,446637,3822205250,00,0.00,N,5,-670, +20250324,9150,9550,10140,9070,397619,3812104640,00,0.00,N,5,-420, 20250317,9570,9630,9730,9420,350531,3353549215,00,0.00,N,2,10, 20250310,9560,9750,10000,9400,425983,4097741340,00,0.00,N,5,-210, 20250304,9770,9590,10190,9500,437816,4320693605,00,0.00,N,5,-90, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index ffed7a8e076d..1ca45ad134cd 100644 --- a/119500/week/candle-week-42.csv +++ b/119500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3695,2915,3700,2795,3832543,12579811362,00,0.00,N,2,780, +20250324,2915,3215,3815,2880,8811756,31085438950,00,0.00,N,5,-265, 20250317,3180,3655,3715,3095,888801,3010789494,00,0.00,N,5,-475, 20250310,3655,3625,3750,3310,727336,2589798498,00,0.00,N,2,30, 20250304,3625,3255,3915,3210,2660646,9720593120,00,0.00,N,2,300, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index 41b3a6340054..435116ff6617 100644 --- a/119610/week/candle-week-42.csv +++ b/119610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24900,24900,24900,24900,0,0,00,0.00,N,3,0, +20250324,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250317,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250310,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250304,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index 94b8cd68b89a..45cd7bb2f285 100644 --- a/119650/week/candle-week-42.csv +++ b/119650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,459,459,459,459,0,0,00,0.00,N,3,0, +20250324,459,459,459,459,0,0,00,0.00,N,3,0, 20250317,459,476,479,446,374889,173012662,00,0.00,N,5,-8, 20250310,467,489,505,450,490544,231726077,00,0.00,N,5,-22, 20250304,489,510,549,480,720219,364226290,00,0.00,N,5,-18, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index cc2bf72f50d2..0599934df51d 100644 --- a/119830/week/candle-week-42.csv +++ b/119830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5430,5940,5990,5140,1228447,6835138990,00,0.00,N,5,-530, +20250324,5960,6340,6340,5710,504067,3035737885,00,0.00,N,5,-340, 20250317,6300,6140,6500,5950,726340,4528405235,00,0.00,N,2,130, 20250310,6170,5510,6290,5500,657233,3971680920,00,0.00,N,2,610, 20250304,5560,5710,5790,5400,316112,1772684025,00,0.00,N,5,-230, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index a83b602a44b3..3afeec773ecb 100644 --- a/119850/week/candle-week-42.csv +++ b/119850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15290,14770,15440,13920,1366182,20272807400,00,0.00,N,2,940, +20250324,14350,16610,16980,13860,2505354,38334431155,00,0.00,N,5,-2160, 20250317,16510,16770,18400,15500,5176556,88334838635,00,0.00,N,5,-290, 20250310,16800,16380,17270,15210,3767405,61540391475,00,0.00,N,2,540, 20250304,16260,15500,16670,14900,3708830,58914466775,00,0.00,N,2,660, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index 67fbfffba150..04f520f946f3 100644 --- a/120030/week/candle-week-42.csv +++ b/120030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,94700,95000,95800,91900,7028,663479450,00,0.00,N,5,-800, +20250324,95500,97900,100000,95200,7507,731966900,00,0.00,N,5,-3800, 20250317,99300,98200,102000,97400,7594,751590200,00,0.00,N,2,1300, 20250310,98000,108000,108000,97900,11992,1214391850,00,0.00,N,5,-5300, 20250304,103300,99200,104200,97400,12901,1308443600,00,0.00,N,2,4500, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index 98ad7d3cdc4d..fa177fe5436e 100644 --- a/120110/week/candle-week-42.csv +++ b/120110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28950,29950,30200,28150,377087,11001594375,00,0.00,N,5,-1450, +20250324,30400,31000,31400,30050,312347,9616787575,00,0.00,N,5,-800, 20250317,31200,32100,32300,30600,340362,10747640325,00,0.00,N,5,-500, 20250310,31700,34000,34050,31550,464967,14985794950,00,0.00,N,5,-2700, 20250304,34400,33400,35450,32700,436864,15018725225,00,0.00,N,2,1000, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index 359d856cb0b3..b9a4e15c1c8e 100644 --- a/120240/week/candle-week-42.csv +++ b/120240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12590,12600,12850,12250,35832,446367285,00,0.00,N,5,-10, +20250324,12600,12650,12800,12510,22815,286608220,00,0.00,N,5,-10, 20250317,12610,12870,12980,12580,37550,478898240,00,0.00,N,5,-260, 20250310,12870,12750,13030,12660,26368,338554835,00,0.00,N,2,20, 20250304,12850,13030,13030,12720,23163,297452555,00,0.00,N,5,-180, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index c402a8f3d40d..48720618f366 100644 --- a/121060/week/candle-week-42.csv +++ b/121060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,799,800,807,695,19,14148,00,0.00,N,5,-18, +20250324,817,785,817,684,411,300524,00,0.00,N,5,-43, 20250317,860,935,935,807,363,297283,00,0.00,N,5,-239, 20250310,1099,926,1118,837,6,5838,00,0.00,N,2,10, 20250304,1089,995,1130,846,12,12426,00,0.00,N,2,188, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index b570a635458f..c0cd7a954da2 100644 --- a/121440/week/candle-week-42.csv +++ b/121440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4345,4200,4410,4125,821278,3513032450,00,0.00,N,5,-25, +20250324,4370,4055,4510,4015,1587717,6876445620,00,0.00,N,2,315, 20250317,4055,4090,4480,3970,1979594,8377499234,00,0.00,N,2,55, 20250310,4000,3505,4150,3465,1332873,5264238476,00,0.00,N,2,495, 20250304,3505,3570,3600,3495,87414,308264696,00,0.00,N,5,-65, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index 5727ad0c4083..ef960ad6ef3d 100644 --- a/121600/week/candle-week-42.csv +++ b/121600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,54700,59600,60400,50200,450889,24832257250,00,0.00,N,5,-6800, +20250324,61500,68900,69600,61000,221285,14468828400,00,0.00,N,5,-7500, 20250317,69000,70700,71700,68500,214331,14988755650,00,0.00,N,5,-1100, 20250310,70100,70000,73600,68000,406703,28709870150,00,0.00,N,2,300, 20250304,69800,69700,75200,67000,369076,26166373900,00,0.00,N,5,-1300, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index 7ad720932a9f..580c65e3bf34 100644 --- a/121800/week/candle-week-42.csv +++ b/121800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3320,3320,3320,3320,0,0,00,0.00,N,3,0, +20250324,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250317,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250310,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250304,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index 42e3d5efcfa5..c4f7f461cca8 100644 --- a/121850/week/candle-week-42.csv +++ b/121850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1456,1306,1763,1256,13451663,21454502697,00,0.00,N,2,126, +20250324,1330,1290,1777,1150,7578338,11412389476,00,0.00,N,2,31, 20250317,1299,1494,1545,1280,1661636,2350496821,00,0.00,N,5,-195, 20250310,1494,1390,1550,1296,1198221,1732678603,00,0.00,N,2,59, 20250304,1435,1439,1590,1400,1549192,2322222847,00,0.00,N,5,-4, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index 28f2f34bc485..850ba14a2d53 100644 --- a/121890/week/candle-week-42.csv +++ b/121890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1595,1591,1608,1488,119057,185756874,00,0.00,N,2,1, +20250324,1594,1572,1620,1572,123713,198261812,00,0.00,N,2,12, 20250317,1582,1578,1610,1570,72772,115793584,00,0.00,N,5,-18, 20250310,1600,1529,1615,1528,117295,186251373,00,0.00,N,2,72, 20250304,1528,1475,1551,1417,146065,218200214,00,0.00,N,2,45, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index e44d13743b71..cabd2aa240fe 100644 --- a/122310/week/candle-week-42.csv +++ b/122310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5370,5540,5660,5320,41639,225138900,00,0.00,N,5,-140, +20250324,5510,5700,5710,5440,32236,179333640,00,0.00,N,5,-140, 20250317,5650,5760,5840,5630,37688,216364255,00,0.00,N,5,-90, 20250310,5740,5740,5980,5600,60906,347359570,00,0.00,N,2,30, 20250304,5710,5670,5730,5600,38535,218182855,00,0.00,N,2,30, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index 4438895d826a..c68561f6f019 100644 --- a/122350/week/candle-week-42.csv +++ b/122350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1116,1151,1320,1082,4015437,4808222742,00,0.00,N,5,-35, +20250324,1151,1155,1200,1135,241620,283650896,00,0.00,N,5,-4, 20250317,1155,1185,1190,1096,331238,386999254,00,0.00,N,5,-19, 20250310,1174,1188,1207,1160,220700,259663501,00,0.00,N,5,-24, 20250304,1198,1220,1220,1179,148734,177597418,00,0.00,N,5,-16, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index 5e9798cc27aa..172ca7933e93 100644 --- a/122450/week/candle-week-42.csv +++ b/122450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3980,3730,3980,3660,952487,3653978087,00,0.00,N,2,250, +20250324,3730,3540,3810,3530,560110,2032941573,00,0.00,N,2,190, 20250317,3540,3640,3845,3480,658749,2435041461,00,0.00,N,5,-130, 20250310,3670,3590,3735,3440,557925,2014932962,00,0.00,N,2,140, 20250304,3530,3690,3690,3500,726012,2598506927,00,0.00,N,5,-165, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index 6d24a1c6542a..930575867b8f 100644 --- a/122640/week/candle-week-42.csv +++ b/122640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12750,13760,13760,12200,278335,3607073400,00,0.00,N,5,-1020, +20250324,13770,12480,14250,12320,534132,7195455660,00,0.00,N,2,1290, 20250317,12480,12980,13050,12300,213090,2691381805,00,0.00,N,5,-320, 20250310,12800,13080,13500,12240,303416,3928339455,00,0.00,N,5,-230, 20250304,13030,13860,14500,12630,278407,3701355385,00,0.00,N,5,-1120, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index 043328e1be85..393ae7dcfb91 100644 --- a/122690/week/candle-week-42.csv +++ b/122690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1829,1750,1835,1736,27872,50128527,00,0.00,N,2,12, +20250324,1817,1830,1870,1807,73392,135149332,00,0.00,N,5,-18, 20250317,1835,1912,1935,1835,58051,108158294,00,0.00,N,5,-58, 20250310,1893,1894,1920,1820,30420,57056624,00,0.00,N,5,-1, 20250304,1894,1853,1915,1831,21289,39982843,00,0.00,N,2,41, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 3e89c45fbe17..0d11ea61b557 100644 --- a/122830/week/candle-week-42.csv +++ b/122830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1451,1500,1500,1303,13102,17809356,00,0.00,N,2,75, +20250324,1376,1494,1495,1320,35885,49178020,00,0.00,N,5,-6, 20250317,1382,1512,1524,1300,40690,56998205,00,0.00,N,5,-87, 20250310,1469,1589,1595,1420,44022,65271068,00,0.00,N,5,-61, 20250304,1530,1697,1697,1500,28288,43089257,00,0.00,N,5,-35, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index 11b74ce6c37f..a46bb8b51875 100644 --- a/122870/week/candle-week-42.csv +++ b/122870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,63300,61100,64200,60300,965840,60086073400,00,0.00,N,5,-200, +20250324,63500,62700,67700,62000,1097941,71507238250,00,0.00,N,2,2000, 20250317,61500,61100,64100,59700,912510,56544331850,00,0.00,N,2,200, 20250310,61300,62500,63800,59700,1058259,65509063100,00,0.00,N,5,-1200, 20250304,62500,63000,66000,61400,1192780,75828029400,00,0.00,N,5,-500, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index 358275097256..c82bc8bc09d8 100644 --- a/122900/week/candle-week-42.csv +++ b/122900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7720,7800,7840,7640,97692,754298160,00,0.00,N,5,-60, +20250324,7780,7880,7940,7740,116100,912620065,00,0.00,N,5,-100, 20250317,7880,7800,7910,7760,124400,974484095,00,0.00,N,2,90, 20250310,7790,7890,7970,7760,107703,843574895,00,0.00,N,5,-120, 20250304,7910,7900,7970,7850,52738,417136420,00,0.00,N,5,-20, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index 177513521335..ae41f76edf8e 100644 --- a/122990/week/candle-week-42.csv +++ b/122990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5830,5900,5980,5700,356861,2088098525,00,0.00,N,5,-160, +20250324,5990,6450,6630,5850,1154621,7299478715,00,0.00,N,5,-460, 20250317,6450,6540,6630,6370,707602,4563881690,00,0.00,N,5,-40, 20250310,6490,6470,6560,6400,367288,2378696940,00,0.00,N,2,30, 20250304,6460,6470,6610,6380,311792,2012700970,00,0.00,N,2,10, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index 4475768eb2ed..f30f701ed4dd 100644 --- a/123010/week/candle-week-42.csv +++ b/123010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1138,1231,1260,1100,1977852,2320024063,00,0.00,N,5,-93, +20250324,1231,1328,1395,1209,1774459,2297049250,00,0.00,N,5,-79, 20250317,1310,1549,1596,1300,4992352,7300388682,00,0.00,N,5,-151, 20250310,1461,1660,1777,1410,14431657,23411439923,00,0.00,N,5,-230, 20250304,1691,1679,1840,1550,6772507,11355532654,00,0.00,N,2,28, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index fb7cb00ac84f..855aca361b25 100644 --- a/123040/week/candle-week-42.csv +++ b/123040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2570,2600,2900,2445,2588227,6963383970,00,0.00,N,5,-105, +20250324,2675,2475,3250,2435,13342062,40140548195,00,0.00,N,2,200, 20250317,2475,2515,2655,2355,422443,1051969733,00,0.00,N,5,-40, 20250310,2515,2605,2650,2440,394841,1004427579,00,0.00,N,5,-120, 20250304,2635,2700,2705,2500,371191,969092114,00,0.00,N,5,-65, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index e0d514115796..e92110953413 100644 --- a/123330/week/candle-week-42.csv +++ b/123330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20850,22000,23000,20100,381104,8093357475,00,0.00,N,5,-1600, +20250324,22450,23900,24100,21300,304286,6853328250,00,0.00,N,5,-1050, 20250317,23500,23700,25350,22350,517834,12289828850,00,0.00,N,5,-550, 20250310,24050,23900,24900,21900,409476,9545544400,00,0.00,N,2,100, 20250304,23950,24900,26400,23350,303986,7566173350,00,0.00,N,5,-1150, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index 8dc72e35150f..4986f169d3ff 100644 --- a/123410/week/candle-week-42.csv +++ b/123410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4640,4735,4845,4510,960347,4513689110,00,0.00,N,5,-195, +20250324,4835,4955,5430,4780,2656084,13548524425,00,0.00,N,5,-110, 20250317,4945,4965,5100,4875,1057254,5283741239,00,0.00,N,2,5, 20250310,4940,4760,4995,4655,1465064,7119094991,00,0.00,N,2,180, 20250304,4760,4460,5030,4410,5148647,24868115250,00,0.00,N,2,270, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index e3b0d7dcc516..12e1a35a1cbb 100644 --- a/123420/week/candle-week-42.csv +++ b/123420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6500,6510,6650,6130,116234,737480270,00,0.00,N,5,-90, +20250324,6590,6920,6920,6590,69727,470530775,00,0.00,N,5,-180, 20250317,6770,7000,7580,6750,199311,1401910930,00,0.00,N,5,-100, 20250310,6870,6860,7210,6640,140495,965480975,00,0.00,N,2,10, 20250304,6860,7450,7450,6800,256893,1793078680,00,0.00,N,5,-590, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index 9031961d543b..cdf00e0931fb 100644 --- a/123570/week/candle-week-42.csv +++ b/123570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2415,2275,2490,2195,681552,1613122918,00,0.00,N,2,150, +20250324,2265,2325,2355,2245,160240,366658657,00,0.00,N,5,-85, 20250317,2350,2420,2455,2300,168604,398729164,00,0.00,N,5,-80, 20250310,2430,2460,2470,2370,83245,201053800,00,0.00,N,5,-30, 20250304,2460,2450,2555,2380,159424,393654737,00,0.00,N,2,10, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index e3468e856bd6..587624a1268f 100644 --- a/123690/week/candle-week-42.csv +++ b/123690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6830,6570,6860,6350,397514,2625582060,00,0.00,N,2,230, +20250324,6600,6910,7000,6550,339023,2311718465,00,0.00,N,5,-230, 20250317,6830,6730,7150,6570,518672,3515450825,00,0.00,N,2,50, 20250310,6780,6660,6990,6400,286299,1934072495,00,0.00,N,2,40, 20250304,6740,7110,7180,6680,474561,3267725215,00,0.00,N,5,-370, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index d35286ee05dd..93e37c2faafb 100644 --- a/123700/week/candle-week-42.csv +++ b/123700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2920,2970,3005,2855,138931,405537644,00,0.00,N,5,-50, +20250324,2970,2975,3050,2950,109917,329997759,00,0.00,N,5,-15, 20250317,2985,2970,3010,2945,74494,221255495,00,0.00,N,2,35, 20250310,2950,2910,2960,2885,64238,187701719,00,0.00,N,2,45, 20250304,2905,2905,2950,2850,74263,215094265,00,0.00,N,3,0, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index e03dfda50e6e..e8bc27c44712 100644 --- a/123750/week/candle-week-42.csv +++ b/123750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1521,1441,1649,1436,392753,605404648,00,0.00,N,2,66, +20250324,1455,1423,1625,1367,250457,372060454,00,0.00,N,2,31, 20250317,1424,1590,1650,1404,519868,786666082,00,0.00,N,5,-166, 20250310,1590,1424,1638,1356,268921,408915227,00,0.00,N,2,166, 20250304,1424,1498,1498,1424,40065,58112414,00,0.00,N,5,-74, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index 48c631565212..16959c24d8d9 100644 --- a/123840/week/candle-week-42.csv +++ b/123840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1002,1037,1097,988,197429,198368035,00,0.00,N,5,-35, +20250324,1037,1165,1177,1010,230682,252028939,00,0.00,N,5,-128, 20250317,1165,1110,1414,1071,2399863,3070942703,00,0.00,N,2,55, 20250310,1110,1197,1463,1075,2085893,2669324579,00,0.00,N,5,-37, 20250304,1147,1199,1199,1050,24176,27692827,00,0.00,N,2,7, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index 21c923fa3526..4e0b5ef36fee 100644 --- a/123860/week/candle-week-42.csv +++ b/123860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19110,19090,19670,18740,91657,1745373220,00,0.00,N,5,-190, +20250324,19300,19970,20550,19240,196306,3927588960,00,0.00,N,5,-660, 20250317,19960,19400,20300,19230,200904,3971100960,00,0.00,N,2,620, 20250310,19340,19150,20900,18800,410581,8040902100,00,0.00,N,2,360, 20250304,18980,19710,20550,18830,290677,5622061795,00,0.00,N,5,-820, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index bfe369c9d11d..45434024bcf4 100644 --- a/123890/week/candle-week-42.csv +++ b/123890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2330,2400,2415,2320,559168,1318455147,00,0.00,N,5,-75, +20250324,2405,2480,2500,2400,889803,2187118854,00,0.00,N,5,-75, 20250317,2480,2480,2515,2475,584594,1452076195,00,0.00,N,3,0, 20250310,2480,2530,2550,2470,734894,1840421956,00,0.00,N,5,-50, 20250304,2530,2545,2565,2520,400607,1014478595,00,0.00,N,5,-20, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index 9fe3cbfc2770..d00b065dafbd 100644 --- a/124500/week/candle-week-42.csv +++ b/124500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6110,6220,6470,5670,1013321,6142180310,00,0.00,N,5,-130, +20250324,6240,6470,6720,6000,697324,4355983960,00,0.00,N,5,-220, 20250317,6460,6430,7000,6260,1124299,7580028580,00,0.00,N,2,140, 20250310,6320,6170,6570,6080,577042,3653155740,00,0.00,N,2,150, 20250304,6170,6070,6400,5780,645476,3903002155,00,0.00,N,2,60, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index 59d89f1e3993..33b5cd7f9efc 100644 --- a/124560/week/candle-week-42.csv +++ b/124560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2835,2870,2870,2720,605074,1692618577,00,0.00,N,5,-25, +20250324,2860,3000,3130,2860,1294149,3902716885,00,0.00,N,5,-130, 20250317,2990,3030,3060,2945,637558,1921525094,00,0.00,N,5,-40, 20250310,3030,3020,3085,2955,1077452,3258042617,00,0.00,N,2,25, 20250304,3005,2930,3070,2900,1275746,3840630127,00,0.00,N,2,70, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index 51db164e2874..a570027f606c 100644 --- a/125210/week/candle-week-42.csv +++ b/125210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5280,5440,5550,5000,198849,1046952060,00,0.00,N,5,-360, +20250324,5640,6110,6180,5500,397893,2321628010,00,0.00,N,5,-470, 20250317,6110,5850,6720,5770,2085090,13268358340,00,0.00,N,2,240, 20250310,5870,5900,5990,5590,262669,1521825085,00,0.00,N,5,-50, 20250304,5920,6140,6200,5850,240463,1441471175,00,0.00,N,5,-270, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index 49bc3dd04545..30bd78fb03a4 100644 --- a/126340/week/candle-week-42.csv +++ b/126340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24000,23100,24100,22000,58112,1339787525,00,0.00,N,2,600, +20250324,23400,24300,24450,23250,44287,1054603075,00,0.00,N,5,-450, 20250317,23850,24800,25450,23800,76982,1882005750,00,0.00,N,5,-950, 20250310,24800,24500,25700,24100,56634,1404088375,00,0.00,N,2,350, 20250304,24450,25450,25500,24150,76950,1897606550,00,0.00,N,5,-1050, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index 3073fb5c8870..7cfc9c6e6a3f 100644 --- a/126560/week/candle-week-42.csv +++ b/126560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2985,2880,2990,2815,324557,944956332,00,0.00,N,2,65, +20250324,2920,3040,3055,2880,588235,1741852049,00,0.00,N,5,-120, 20250317,3040,3350,3380,3020,897055,2866354442,00,0.00,N,5,-335, 20250310,3375,3420,3455,3330,549107,1849727664,00,0.00,N,5,-40, 20250304,3415,3380,3515,3375,364316,1250572192,00,0.00,N,5,-85, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index 051457f8e604..da7f39a40ff2 100644 --- a/126600/week/candle-week-42.csv +++ b/126600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2675,2640,2685,2505,211342,550530020,00,0.00,N,5,-5, +20250324,2680,2730,2775,2595,240541,647354453,00,0.00,N,5,-65, 20250317,2745,2750,2815,2710,223169,615007040,00,0.00,N,5,-30, 20250310,2775,2840,2870,2730,172079,477380294,00,0.00,N,5,-100, 20250304,2875,2775,2970,2750,154796,442351344,00,0.00,N,2,70, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index 70dd6e65a24d..0858d0e61c2f 100644 --- a/126640/week/candle-week-42.csv +++ b/126640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1579,1335,1620,1253,4520849,6545046060,00,0.00,N,2,231, +20250324,1348,1336,1419,1320,663627,912102072,00,0.00,N,2,7, 20250317,1341,1400,1414,1313,519706,706852890,00,0.00,N,5,-39, 20250310,1380,1388,1450,1361,791495,1103688157,00,0.00,N,5,-8, 20250304,1388,1410,1480,1385,573784,817233933,00,0.00,N,5,-27, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index d8ebb112426e..1d48614d88fc 100644 --- a/126700/week/candle-week-42.csv +++ b/126700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15320,15910,16600,15030,444981,6972817140,00,0.00,N,5,-1010, +20250324,16330,16900,17530,16280,531300,9005591070,00,0.00,N,5,-620, 20250317,16950,17500,17800,16720,512065,8789006830,00,0.00,N,5,-400, 20250310,17350,17980,18110,16720,776408,13407602725,00,0.00,N,5,-630, 20250304,17980,18010,18450,17510,540891,9731587210,00,0.00,N,5,-270, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index c16de096263e..e006864e2723 100644 --- a/126720/week/candle-week-42.csv +++ b/126720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18450,19280,19280,18120,144696,2698225200,00,0.00,N,5,-990, +20250324,19440,20150,20400,18950,243878,4802631940,00,0.00,N,5,-810, 20250317,20250,21000,21100,19870,186096,3779417900,00,0.00,N,5,-650, 20250310,20900,20400,21000,19950,122724,2508815585,00,0.00,N,2,300, 20250304,20600,20400,21000,20000,103183,2115248225,00,0.00,N,2,150, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index f3891a3b0a10..fd9424ccb88c 100644 --- a/126730/week/candle-week-42.csv +++ b/126730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10620,10400,11300,10310,163407,1745188265,00,0.00,N,5,-220, +20250324,10840,13400,14500,10780,1198877,15629031360,00,0.00,N,5,-2380, 20250317,13220,12230,13470,12230,208103,2689923520,00,0.00,N,2,910, 20250310,12310,12120,12800,11570,137751,1680937545,00,0.00,N,2,190, 20250304,12120,12300,13210,11990,151086,1874409760,00,0.00,N,5,-150, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index 87bf598b83ab..db66564f1f5c 100644 --- a/126880/week/candle-week-42.csv +++ b/126880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4080,4020,4095,3850,179197,713567183,00,0.00,N,5,-20, +20250324,4100,3980,4150,3900,253453,1022629182,00,0.00,N,2,115, 20250317,3985,4085,4255,3970,414618,1693929814,00,0.00,N,5,-100, 20250310,4085,4000,4095,3945,188426,756735727,00,0.00,N,2,85, 20250304,4000,3980,4170,3980,305602,1246000985,00,0.00,N,3,0, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index c279c15ed186..ace85a5ecf82 100644 --- a/127120/week/candle-week-42.csv +++ b/127120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6980,6960,7460,6550,728470,5120578980,00,0.00,N,2,60, +20250324,6920,6990,7990,6780,1771996,12870506085,00,0.00,N,2,110, 20250317,6810,6090,7080,6070,2226141,14799257090,00,0.00,N,2,710, 20250310,6100,6040,6350,5800,485547,2942575405,00,0.00,N,2,70, 20250304,6030,6160,6480,5820,487551,2984764905,00,0.00,N,2,20, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index cd65bcada28a..c86805d0b4c2 100644 --- a/127710/week/candle-week-42.csv +++ b/127710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1372,1226,1399,1163,145961,190515673,00,0.00,N,2,146, +20250324,1226,1146,1236,1146,67495,80702104,00,0.00,N,2,81, 20250317,1145,1323,1326,1141,147792,174629838,00,0.00,N,5,-173, 20250310,1318,1386,1408,1221,98191,127502647,00,0.00,N,5,-73, 20250304,1391,1446,1446,1382,44620,62261124,00,0.00,N,5,-55, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index 7fae864bbad2..6b39b5f97337 100644 --- a/127980/week/candle-week-42.csv +++ b/127980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5790,5820,5850,5590,25939,147663445,00,0.00,N,3,0, +20250324,5790,6070,6140,5780,24900,147758050,00,0.00,N,5,-240, 20250317,6030,6010,6130,5895,19405,116540215,00,0.00,N,5,-20, 20250310,6050,6170,6170,5890,17995,108528845,00,0.00,N,5,-120, 20250304,6170,6120,6390,6100,16426,101613605,00,0.00,N,2,20, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index 254c419b0482..b8203e9c847e 100644 --- a/128540/week/candle-week-42.csv +++ b/128540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1682,1618,1789,1500,984242,1682504226,00,0.00,N,2,47, +20250324,1635,1651,1788,1600,1027422,1738259409,00,0.00,N,2,5, 20250317,1630,1688,1718,1570,1073982,1785755102,00,0.00,N,5,-52, 20250310,1682,1699,1800,1525,2133430,3549324615,00,0.00,N,2,4, 20250304,1678,1768,1882,1600,6627537,11416892160,00,0.00,N,2,318, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index 3d93bc187ab9..7d29fd8d1d60 100644 --- a/128660/week/candle-week-42.csv +++ b/128660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3040,3000,3055,2935,283518,850611698,00,0.00,N,2,10, +20250324,3030,3180,3230,3005,583000,1822365945,00,0.00,N,5,-175, 20250317,3205,3165,3350,3145,938021,3013116773,00,0.00,N,2,20, 20250310,3185,3125,3250,3060,772416,2453679400,00,0.00,N,2,40, 20250304,3145,3030,3220,2930,670868,2099562925,00,0.00,N,2,90, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index 1191df526e2f..1b69105d0b03 100644 --- a/128820/week/candle-week-42.csv +++ b/128820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3160,3280,3280,3005,803303,2516893444,00,0.00,N,5,-130, +20250324,3290,3360,3540,3265,979845,3358494587,00,0.00,N,5,-105, 20250317,3395,3080,3465,3080,1344394,4426761617,00,0.00,N,2,315, 20250310,3080,3355,3380,3010,1680309,5264486472,00,0.00,N,5,-270, 20250304,3350,3300,3430,3190,395092,1306025085,00,0.00,N,2,50, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index 7b81bb6c5c23..5a566be8e346 100644 --- a/128940/week/candle-week-42.csv +++ b/128940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,229000,231000,234500,219000,180647,41137010250,00,0.00,N,5,-5000, +20250324,234000,241500,246500,233000,151862,36420892500,00,0.00,N,5,-7500, 20250317,241500,246000,249500,241000,200596,49025110500,00,0.00,N,5,-3500, 20250310,245000,248000,258500,241000,293164,71988467000,00,0.00,N,5,-3000, 20250304,248000,240000,263500,237500,380834,95501395250,00,0.00,N,2,8000, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index e80ead181d2e..4f6e7199771f 100644 --- a/129260/week/candle-week-42.csv +++ b/129260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2500,2310,2555,2215,1418937,3454346215,00,0.00,N,2,135, +20250324,2365,2395,2525,2305,820118,1986120637,00,0.00,N,5,-30, 20250317,2395,2510,2530,2370,463542,1142113038,00,0.00,N,5,-140, 20250310,2535,2505,2545,2460,629202,1570738494,00,0.00,N,2,30, 20250304,2505,2465,2565,2435,803355,2021719716,00,0.00,N,2,40, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index 5d61ebeb0566..0ff69e832c98 100644 --- a/129890/week/candle-week-42.csv +++ b/129890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,907,908,943,889,262139,237919439,00,0.00,N,5,-1, +20250324,908,929,947,905,204158,187981728,00,0.00,N,5,-16, 20250317,924,947,952,915,142513,132802170,00,0.00,N,5,-18, 20250310,942,949,954,902,382096,353495961,00,0.00,N,5,-2, 20250304,944,959,969,939,195624,185674864,00,0.00,N,5,-10, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index 2c98f73c0ba3..fbf054183a0f 100644 --- a/129920/week/candle-week-42.csv +++ b/129920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3770,4150,4200,3410,462994,1756061779,00,0.00,N,5,-420, +20250324,4190,4175,4285,3900,684990,2791482675,00,0.00,N,5,-10, 20250317,4200,3730,4675,3700,5598281,24225473984,00,0.00,N,2,470, 20250310,3730,4135,4450,3655,2476496,10242984488,00,0.00,N,5,-325, 20250304,4055,2985,4930,2985,11420936,50324715965,00,0.00,N,2,1085, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index 6d0b6274a23b..61fdfeb65c9f 100644 --- a/130500/week/candle-week-42.csv +++ b/130500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2530,2520,2585,2375,387384,958120286,00,0.00,N,5,-15, +20250324,2545,2570,2655,2540,240086,622301084,00,0.00,N,5,-30, 20250317,2575,2690,2695,2550,197962,516149322,00,0.00,N,5,-65, 20250310,2640,2580,2680,2555,140232,366908947,00,0.00,N,2,30, 20250304,2610,2645,2755,2590,211111,558075086,00,0.00,N,5,-35, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index 4c6837609056..4c329db4d4b5 100644 --- a/130580/week/candle-week-42.csv +++ b/130580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4660,4665,4810,4540,37937,176573485,00,0.00,N,5,-5, +20250324,4665,4725,4855,4645,48833,231231537,00,0.00,N,5,-60, 20250317,4725,4730,4760,4600,40738,191404260,00,0.00,N,5,-5, 20250310,4730,4610,4735,4550,108868,502871806,00,0.00,N,2,100, 20250304,4630,4600,4690,4565,41486,191343350,00,0.00,N,2,30, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index 088fda782a7b..102787063d61 100644 --- a/130660/week/candle-week-42.csv +++ b/130660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9800,9530,10410,9320,640274,6241665985,00,0.00,N,5,-150, +20250324,9950,10540,10720,9880,638920,6580835455,00,0.00,N,5,-710, 20250317,10660,11100,11120,10200,1140689,12086419485,00,0.00,N,5,-420, 20250310,11080,11060,11160,10500,715954,7801079380,00,0.00,N,5,-80, 20250304,11160,10800,11420,10710,672849,7502307420,00,0.00,N,2,140, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index f293e117d19c..6aa9a63065ad 100644 --- a/130740/week/candle-week-42.csv +++ b/130740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1891,1674,1950,1619,479343,885978294,00,0.00,N,2,217, +20250324,1674,1700,1851,1606,269177,464008349,00,0.00,N,5,-26, 20250317,1700,1751,1819,1681,86376,151356984,00,0.00,N,5,-50, 20250310,1750,1755,1830,1690,116554,203714799,00,0.00,N,5,-12, 20250304,1762,1801,1840,1762,89673,160107765,00,0.00,N,5,-72, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index d26a6d461983..aa4ac28a4158 100644 --- a/131030/week/candle-week-42.csv +++ b/131030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6170,6000,6210,5820,146241,883761720,00,0.00,N,2,150, +20250324,6020,6570,6680,5950,373102,2350072335,00,0.00,N,5,-550, 20250317,6570,6660,6790,6360,270494,1777469535,00,0.00,N,5,-90, 20250310,6660,6750,6830,6500,186123,1239134780,00,0.00,N,5,-90, 20250304,6750,6620,6890,6260,298001,2003041675,00,0.00,N,2,130, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 3a945be5bdf4..187239a13296 100644 --- a/131090/week/candle-week-42.csv +++ b/131090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,809,810,847,765,456935,365549459,00,0.00,N,5,-5, +20250324,814,830,873,810,384038,318195420,00,0.00,N,5,-16, 20250317,830,854,904,812,401162,332826998,00,0.00,N,5,-20, 20250310,850,862,880,835,222765,189891734,00,0.00,N,5,-23, 20250304,873,898,898,844,338168,295189181,00,0.00,N,5,-25, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index 9444b7e87ffc..f7540a9eee86 100644 --- a/131100/week/candle-week-42.csv +++ b/131100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1522,1628,1639,1374,564036,842685794,00,0.00,N,5,-106, +20250324,1628,1639,1668,1597,122202,198967479,00,0.00,N,5,-11, 20250317,1639,1557,1658,1557,100557,162490633,00,0.00,N,2,82, 20250310,1557,1634,1634,1497,217440,337356476,00,0.00,N,5,-77, 20250304,1634,1734,1734,1525,278575,451157742,00,0.00,N,2,18, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index c4bbf3ff296c..be767dbad1ad 100644 --- a/131180/week/candle-week-42.csv +++ b/131180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,884,848,885,831,275464,236044225,00,0.00,N,2,36, +20250324,848,852,861,840,72022,61117959,00,0.00,N,5,-3, 20250317,851,874,890,851,85397,74263393,00,0.00,N,5,-28, 20250310,879,888,913,858,72635,63906734,00,0.00,N,5,-17, 20250304,896,903,920,885,122417,110201698,00,0.00,N,5,-7, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index 7886a9c22b06..7cd3795393f5 100644 --- a/131220/week/candle-week-42.csv +++ b/131220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4310,4325,4390,4200,55603,238924263,00,0.00,N,5,-40, +20250324,4350,4400,4435,4325,30647,133999702,00,0.00,N,5,-70, 20250317,4420,4300,4430,4270,49363,214413806,00,0.00,N,2,120, 20250310,4300,4400,4420,4275,46172,199929794,00,0.00,N,5,-130, 20250304,4430,4435,4550,4385,49019,219043234,00,0.00,N,5,-20, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index b55cc20b1fab..b3365b36804e 100644 --- a/131290/week/candle-week-42.csv +++ b/131290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42600,46300,48900,41800,300344,13655667725,00,0.00,N,5,-3950, +20250324,46550,52000,53100,46000,217681,10747663800,00,0.00,N,5,-5950, 20250317,52500,51000,54600,48500,323000,16646744500,00,0.00,N,2,2100, 20250310,50400,43700,51000,42300,316925,15159596800,00,0.00,N,2,6150, 20250304,44250,44250,46000,41850,212856,9302712550,00,0.00,N,5,-550, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index 97f09af8c540..332afdead0b8 100644 --- a/131370/week/candle-week-42.csv +++ b/131370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3210,2905,3335,2855,8188191,25748998099,00,0.00,N,2,225, +20250324,2985,2700,3020,2690,1234141,3556063961,00,0.00,N,2,275, 20250317,2710,2875,2900,2685,475481,1324769173,00,0.00,N,5,-170, 20250310,2880,2890,2895,2800,215982,615142710,00,0.00,N,2,25, 20250304,2855,2855,2920,2835,309309,889130511,00,0.00,N,5,-15, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index 557a02cad6fb..09769479a784 100644 --- a/131400/week/candle-week-42.csv +++ b/131400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1587,1658,1658,1522,1229371,1946588203,00,0.00,N,5,-81, +20250324,1668,1808,1820,1668,1471824,2569682048,00,0.00,N,5,-139, 20250317,1807,1865,1925,1801,1317496,2435692775,00,0.00,N,5,-40, 20250310,1847,1914,1914,1773,955188,1771979114,00,0.00,N,5,-33, 20250304,1880,1965,2000,1869,1125836,2160510154,00,0.00,N,5,-135, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index a18d4724d8e2..c02a18d9e452 100644 --- a/131760/week/candle-week-42.csv +++ b/131760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,869,902,912,812,1598062,1379352259,00,0.00,N,5,-33, +20250324,902,961,1014,896,1900465,1798340764,00,0.00,N,5,-58, 20250317,960,1033,1090,960,4183318,4352147397,00,0.00,N,5,-55, 20250310,1015,1011,1112,980,5545341,5732856352,00,0.00,N,2,4, 20250304,1011,998,1115,994,4557988,4762229824,00,0.00,N,2,11, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index 84d7518de6a1..9657e5c4c9f1 100644 --- a/131970/week/candle-week-42.csv +++ b/131970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24300,25400,26050,23800,546808,13677941850,00,0.00,N,5,-1900, +20250324,26200,30050,30300,26050,631133,17758987500,00,0.00,N,5,-4050, 20250317,30250,30700,31550,29050,778290,23561315600,00,0.00,N,5,-50, 20250310,30300,28500,30400,27100,1076570,30702123200,00,0.00,N,2,1750, 20250304,28550,29200,30900,28150,604569,17729295650,00,0.00,N,5,-1600, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index c8f5f8c39fd2..454cbba85bd0 100644 --- a/133750/week/candle-week-42.csv +++ b/133750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2435,2070,2435,1985,2106125,4804305888,00,0.00,N,2,355, +20250324,2080,2100,2185,2050,204003,425939115,00,0.00,N,5,-40, 20250317,2120,2160,2225,2090,176851,381608538,00,0.00,N,5,-45, 20250310,2165,2180,2325,2050,685825,1495119520,00,0.00,N,5,-20, 20250304,2185,2175,2240,2120,269472,589444876,00,0.00,N,5,-10, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index a5820eca45a0..a50853f52f35 100644 --- a/133820/week/candle-week-42.csv +++ b/133820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,885,810,894,800,595668,492827597,00,0.00,N,2,68, +20250324,817,998,1004,811,688548,619704438,00,0.00,N,5,-187, 20250317,1004,1109,1166,988,876158,908204244,00,0.00,N,5,-117, 20250310,1121,1133,1213,1091,347083,389720777,00,0.00,N,5,-9, 20250304,1130,1152,1168,1100,222446,252973846,00,0.00,N,2,17, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index f40fb3e4508b..c62ea00aff97 100644 --- a/134060/week/candle-week-42.csv +++ b/134060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4195,3915,4375,3915,28638,118093905,00,0.00,N,2,280, +20250324,3915,3980,4135,3900,24610,97940953,00,0.00,N,5,-95, 20250317,4010,3990,4155,3960,14398,57933390,00,0.00,N,2,45, 20250310,3965,4030,4155,3880,55274,221186787,00,0.00,N,5,-105, 20250304,4070,4225,4335,4030,23006,95744625,00,0.00,N,5,-155, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index 10514248620d..12f4c32fcdc0 100644 --- a/134380/week/candle-week-42.csv +++ b/134380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,79200,79300,79900,77700,608,47922200,00,0.00,N,2,500, +20250324,78700,79800,79800,74200,723,56636000,00,0.00,N,5,-1200, 20250317,79900,79800,80000,78000,746,59198700,00,0.00,N,2,1800, 20250310,78100,77000,78900,77000,517,40325700,00,0.00,N,2,600, 20250304,77500,78000,78000,77000,243,18873900,00,0.00,N,2,500, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index e3a1c03cba56..b414655d7042 100644 --- a/134580/week/candle-week-42.csv +++ b/134580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1924,2055,2055,1905,156961,307758949,00,0.00,N,5,-81, +20250324,2005,2025,2070,1936,103578,205614389,00,0.00,N,2,5, 20250317,2000,2035,2140,1999,156207,319013846,00,0.00,N,5,-35, 20250310,2035,2020,2175,2000,298435,621894892,00,0.00,N,2,15, 20250304,2020,1950,2095,1900,407087,820624158,00,0.00,N,2,42, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index 023db8fd1605..ac7d9e0d9186 100644 --- a/134790/week/candle-week-42.csv +++ b/134790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26700,26250,30150,25500,115190,3091660325,00,0.00,N,2,250, +20250324,26450,24400,27500,24400,32470,836886150,00,0.00,N,2,1700, 20250317,24750,24300,25100,23850,16039,394198950,00,0.00,N,2,400, 20250310,24350,23900,25000,23700,7306,178178600,00,0.00,N,2,500, 20250304,23850,24100,24200,23500,3065,73104125,00,0.00,N,5,-200, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index 02623269d2e2..8f93f3174865 100644 --- a/136410/week/candle-week-42.csv +++ b/136410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8000,8260,8260,7640,195438,1533940510,00,0.00,N,5,-300, +20250324,8300,8650,8660,8190,53646,452410755,00,0.00,N,5,-320, 20250317,8620,7990,8680,7990,146422,1224923390,00,0.00,N,2,570, 20250310,8050,8190,8200,7880,107778,865824050,00,0.00,N,5,-120, 20250304,8170,7900,8240,7870,60242,486710510,00,0.00,N,2,170, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index c0c06b98e6fc..15fdce00ed87 100644 --- a/136480/week/candle-week-42.csv +++ b/136480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3025,2970,3050,2920,1588539,4726948721,00,0.00,N,2,25, +20250324,3000,3155,3165,2980,2323470,7133682030,00,0.00,N,5,-100, 20250317,3100,3120,3175,3065,2895986,8984178506,00,0.00,N,2,30, 20250310,3070,3100,3180,3030,5479815,16920171880,00,0.00,N,2,40, 20250304,3030,2925,3155,2895,3035982,9098990949,00,0.00,N,2,90, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index 9b7b7026ce3d..60078eefdf42 100644 --- a/136490/week/candle-week-42.csv +++ b/136490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5400,5480,5490,5220,200220,1063602035,00,0.00,N,5,-80, +20250324,5480,5750,5810,5470,131042,733995495,00,0.00,N,5,-270, 20250317,5750,5690,5890,5690,126080,725400715,00,0.00,N,2,10, 20250310,5740,5830,6410,5600,609427,3610869235,00,0.00,N,5,-90, 20250304,5830,5840,5900,5720,78841,459151835,00,0.00,N,2,50, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index 6b788bb46198..33c79a653464 100644 --- a/136540/week/candle-week-42.csv +++ b/136540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10970,10790,11100,10520,71793,771979645,00,0.00,N,2,80, +20250324,10890,11080,11190,10780,81886,898321900,00,0.00,N,5,-190, 20250317,11080,11000,11130,10940,45549,502437850,00,0.00,N,2,80, 20250310,11000,11100,11110,10690,63341,692273425,00,0.00,N,5,-70, 20250304,11070,10740,11270,10610,99691,1095941590,00,0.00,N,2,390, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index 8682a1919b18..09fdc023bac4 100644 --- a/136660/week/candle-week-42.csv +++ b/136660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1102,1014,1299,1014,541,604254,00,0.00,N,5,-90, +20250324,1192,1196,1196,1011,49,55703,00,0.00,N,5,-4, 20250317,1196,1100,1199,1000,121,138079,00,0.00,N,2,96, 20250310,1100,1001,1200,1001,195,204050,00,0.00,N,2,5, 20250304,1095,1242,1249,1020,265,283660,00,0.00,N,5,-147, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index 69e05d8a4b57..4c26231d52b9 100644 --- a/137080/week/candle-week-42.csv +++ b/137080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3170,3115,3230,2960,47882,147447724,00,0.00,N,2,55, +20250324,3115,3110,3250,3060,44513,139933867,00,0.00,N,2,25, 20250317,3090,3135,3290,3030,52803,165614356,00,0.00,N,3,0, 20250310,3090,3060,3175,3010,26371,81374264,00,0.00,N,2,30, 20250304,3060,3020,3580,2895,285370,933469097,00,0.00,N,2,25, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index 4bf365c0b43c..bac41ecbc56d 100644 --- a/137310/week/candle-week-42.csv +++ b/137310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9040,9360,9480,8810,465774,4241464085,00,0.00,N,5,-430, +20250324,9470,9620,9880,9460,366241,3554618890,00,0.00,N,5,-130, 20250317,9600,9960,10280,9600,870765,8530608980,00,0.00,N,5,-300, 20250310,9900,10040,10180,9850,379114,3779114700,00,0.00,N,5,-240, 20250304,10140,10470,10490,10030,434899,4427687805,00,0.00,N,5,-430, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index 7654b4ab4cc6..506423e2eaf7 100644 --- a/137400/week/candle-week-42.csv +++ b/137400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40400,39950,41000,37650,887065,34848132950,00,0.00,N,5,-700, +20250324,41100,46000,46300,40500,582647,25301423450,00,0.00,N,5,-4700, 20250317,45800,43700,46150,43100,997127,44360676550,00,0.00,N,2,2100, 20250310,43700,44000,44750,41550,909863,39305381800,00,0.00,N,5,-400, 20250304,44100,44100,46300,42950,870206,38760617550,00,0.00,N,5,-500, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index 69d7bd766afa..91ce567f8d18 100644 --- a/137940/week/candle-week-42.csv +++ b/137940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,510,387,546,387,9492237,4492507845,00,0.00,N,2,93, +20250324,417,405,457,403,2127025,924369402,00,0.00,N,2,8, 20250317,409,422,431,393,1046578,431005498,00,0.00,N,5,-13, 20250310,422,409,437,381,1396492,583577180,00,0.00,N,2,19, 20250304,403,408,419,365,1534184,608409548,00,0.00,N,5,-6, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index 7f61cf1b3a25..f3b8deaceb46 100644 --- a/137950/week/candle-week-42.csv +++ b/137950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3785,3835,3900,3685,156026,590527495,00,0.00,N,5,-50, +20250324,3835,3930,3995,3780,140641,544297808,00,0.00,N,5,-125, 20250317,3960,4150,4190,3895,322440,1292080963,00,0.00,N,5,-190, 20250310,4150,4090,4405,4020,867216,3708396800,00,0.00,N,2,100, 20250304,4050,3870,4092,3780,231019,910450163,00,0.00,N,2,165, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index e4be6134be1f..fbdbc069eaab 100644 --- a/138040/week/candle-week-42.csv +++ b/138040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,118400,122600,123200,117000,1104757,132750767700,00,0.00,N,5,-4600, +20250324,123000,118000,124100,117300,921079,111298794700,00,0.00,N,2,5600, 20250317,117400,115900,123200,115900,1143316,136035719850,00,0.00,N,2,1900, 20250310,115500,118100,121000,114800,1279828,150975921500,00,0.00,N,5,-3500, 20250304,119000,120700,127400,117400,1678371,204044208400,00,0.00,N,5,-1800, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index db8f4328fc00..0793bcd49b9d 100644 --- a/138070/week/candle-week-42.csv +++ b/138070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2360,2260,2365,2225,289983,668748991,00,0.00,N,2,85, +20250324,2275,2405,2560,2240,967545,2319137565,00,0.00,N,5,-165, 20250317,2440,2465,2590,2375,692013,1705061436,00,0.00,N,5,-15, 20250310,2455,2410,2490,2380,257010,624646400,00,0.00,N,2,50, 20250304,2405,2370,2495,2355,232308,558441710,00,0.00,N,5,-20, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 469695d97b92..382310f75320 100644 --- a/138080/week/candle-week-42.csv +++ b/138080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9000,9100,9380,8840,78803,712729750,00,0.00,N,5,-290, +20250324,9290,10060,10290,9230,126611,1219394305,00,0.00,N,5,-770, 20250317,10060,10310,10590,9910,73415,742465710,00,0.00,N,5,-100, 20250310,10160,10650,11140,10000,116970,1227322795,00,0.00,N,5,-290, 20250304,10450,11310,11530,10450,162749,1771623625,00,0.00,N,5,-850, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index aa1fb5da3d09..2a198d8a292b 100644 --- a/138360/week/candle-week-42.csv +++ b/138360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,622,574,715,555,1878350,1199520253,00,0.00,N,2,42, +20250324,580,615,642,573,608442,367831421,00,0.00,N,5,-45, 20250317,625,566,670,561,4051925,2542042008,00,0.00,N,2,59, 20250310,566,567,589,557,277795,159716112,00,0.00,N,2,1, 20250304,565,572,600,562,214770,123617921,00,0.00,N,5,-17, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index 1abf155a63fe..dc85f2f16b09 100644 --- a/138490/week/candle-week-42.csv +++ b/138490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5750,5730,5810,5560,172093,982397895,00,0.00,N,5,-130, +20250324,5880,5960,6310,5830,269017,1637919320,00,0.00,N,5,-100, 20250317,5980,6080,6300,5920,280975,1719923235,00,0.00,N,5,-100, 20250310,6080,6070,6150,5830,238346,1435029600,00,0.00,N,5,-40, 20250304,6120,5950,6170,5780,237681,1424609365,00,0.00,N,2,220, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index 477e61df9e1c..d3bd033b9e1c 100644 --- a/138610/week/candle-week-42.csv +++ b/138610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13750,13880,14150,12800,167739,2264356695,00,0.00,N,5,-140, +20250324,13890,14480,14720,13650,161820,2295705355,00,0.00,N,5,-630, 20250317,14520,14460,15550,14360,240653,3577055250,00,0.00,N,2,10, 20250310,14510,14700,14730,14120,180820,2602934805,00,0.00,N,5,-190, 20250304,14700,14850,15050,14610,143324,2116337185,00,0.00,N,5,-290, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index f308c32a3fba..425a15eead61 100644 --- a/138930/week/candle-week-42.csv +++ b/138930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9950,10240,10510,9560,6307154,63786025985,00,0.00,N,5,-370, +20250324,10320,10750,11060,10210,4799695,50573876575,00,0.00,N,5,-510, 20250317,10830,10530,11190,10510,4840080,52802904710,00,0.00,N,2,340, 20250310,10490,10440,10640,10100,5567650,57670038475,00,0.00,N,5,-10, 20250304,10500,10900,11140,10340,4989382,52653609045,00,0.00,N,5,-660, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index 1778df46336a..7a1d04830683 100644 --- a/139050/week/candle-week-42.csv +++ b/139050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2805,2805,2805,2805,0,0,00,0.00,N,3,0, +20250324,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250317,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250310,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250304,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index da97b850b32e..0ab8901fd494 100644 --- a/139130/week/candle-week-42.csv +++ b/139130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9010,8900,9240,8790,2337022,21071532670,00,0.00,N,5,-30, +20250324,9040,8970,9220,8770,2090817,18933284615,00,0.00,N,2,30, 20250317,9010,8890,9240,8850,2083445,18933653980,00,0.00,N,2,140, 20250310,8870,8830,8940,8700,1553668,13728138725,00,0.00,N,2,20, 20250304,8850,9160,9320,8830,2079242,18807817575,00,0.00,N,5,-410, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index c320777eda60..b6ea5334a000 100644 --- a/139480/week/candle-week-42.csv +++ b/139480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,88400,80600,88500,78200,1064373,88391238900,00,0.00,N,2,7100, +20250324,81300,83400,84000,79700,609238,49900460550,00,0.00,N,5,-2400, 20250317,83700,84300,85100,75000,1240241,100642279150,00,0.00,N,5,-400, 20250310,84100,86100,87700,80800,1157557,97193562950,00,0.00,N,5,-1500, 20250304,85600,75500,87900,74100,2082801,171917086800,00,0.00,N,2,9500, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index 23bf18acba7c..f61dcadddc47 100644 --- a/139670/week/candle-week-42.csv +++ b/139670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2400,2375,2515,2270,115415,277486829,00,0.00,N,5,-85, +20250324,2485,2540,2645,2485,75860,191956020,00,0.00,N,5,-75, 20250317,2560,2585,2710,2525,93871,240878394,00,0.00,N,5,-25, 20250310,2585,2610,2625,2495,98046,248567165,00,0.00,N,5,-25, 20250304,2610,2660,2710,2575,92799,244425922,00,0.00,N,5,-50, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index a8afd1788c69..9f49500b3eab 100644 --- a/139990/week/candle-week-42.csv +++ b/139990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3960,3960,4020,3855,63352,248650330,00,0.00,N,5,-10, +20250324,3970,4200,4200,3940,58109,235947549,00,0.00,N,5,-230, 20250317,4200,4290,4325,4120,73472,308171767,00,0.00,N,5,-90, 20250310,4290,4390,4630,4100,189001,822905723,00,0.00,N,2,15, 20250304,4275,3990,4420,3950,241914,1006692705,00,0.00,N,2,285, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index 65f74e46efc3..82f27ee2de1e 100644 --- a/140070/week/candle-week-42.csv +++ b/140070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2450,2515,2520,2400,149457,365352692,00,0.00,N,5,-70, +20250324,2520,2630,2630,2475,267945,688331775,00,0.00,N,5,-80, 20250317,2600,2600,2655,2580,140374,366556280,00,0.00,N,5,-5, 20250310,2605,2560,2625,2450,139090,356477429,00,0.00,N,2,35, 20250304,2570,2620,2660,2565,199095,519248916,00,0.00,N,5,-75, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index 35a8b3a05ada..e46d5b8bc3de 100644 --- a/140410/week/candle-week-42.csv +++ b/140410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35800,30200,38050,30200,1394162,49288603450,00,0.00,N,2,5150, +20250324,30650,29350,33400,28300,868927,27087952000,00,0.00,N,2,1450, 20250317,29200,27700,29300,25450,596278,16164469500,00,0.00,N,2,1700, 20250310,27500,29100,29150,27250,385551,10837037450,00,0.00,N,5,-1600, 20250304,29100,27850,30400,27625,314810,9219629650,00,0.00,N,2,900, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index 3b891b4cd6d2..1a1a0e07cccc 100644 --- a/140430/week/candle-week-42.csv +++ b/140430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1860,1855,1935,1760,223603,408703916,00,0.00,N,2,5, +20250324,1855,1993,2010,1855,204404,397398094,00,0.00,N,5,-138, 20250317,1993,2055,2105,1985,182559,371427536,00,0.00,N,5,-57, 20250310,2050,2025,2090,1960,235971,480612044,00,0.00,N,3,0, 20250304,2050,2225,2295,2020,503538,1087633906,00,0.00,N,5,-245, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index af8c4eeb6fd1..7aa9c63c1868 100644 --- a/140520/week/candle-week-42.csv +++ b/140520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2010,2040,2085,1954,121330,243385296,00,0.00,N,5,-30, +20250324,2040,2040,2065,2020,51824,105257815,00,0.00,N,3,0, 20250317,2040,2095,2095,2025,82276,168602878,00,0.00,N,5,-40, 20250310,2080,2060,2145,2040,62083,129433315,00,0.00,N,2,10, 20250304,2070,2000,2115,1999,94032,192869056,00,0.00,N,2,50, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index 899f96c0e7a5..6aa9f72f7db2 100644 --- a/140610/week/candle-week-42.csv +++ b/140610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23600,25000,25950,22100,114021,2705678650,00,0.00,N,5,-1850, +20250324,25450,25400,30800,24550,153840,4200834500,00,0.00,N,2,1300, 20250317,24150,30250,30250,18450,750437,16534120990,00,0.00,N,5,-5900, 20250310,30050,31200,31300,29100,103441,3103582250,00,0.00,N,5,-450, 20250304,30500,26000,31500,23900,147766,4191702800,00,0.00,N,2,4750, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index 83b86f12bc02..53451c8a79f2 100644 --- a/140660/week/candle-week-42.csv +++ b/140660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,799,699,799,699,21,14789,00,0.00,N,2,99, +20250324,700,680,700,679,34,23314,00,0.00,N,2,100, 20250317,600,680,680,578,227,144367,00,0.00,N,5,-79, 20250310,679,699,800,679,115,80775,00,0.00,N,5,-12, 20250304,691,695,695,691,0,0,00,0.00,N,5,-4, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index e8395f84d474..1a045a1dab1a 100644 --- a/140670/week/candle-week-42.csv +++ b/140670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13760,13550,15090,13160,882451,12358864430,00,0.00,N,5,-220, +20250324,13980,15180,15490,13880,552158,8130558560,00,0.00,N,5,-1260, 20250317,15240,17430,18010,15030,2356422,40115829160,00,0.00,N,5,-1680, 20250310,16920,15010,17450,14160,1937797,31542138200,00,0.00,N,2,1920, 20250304,15000,15000,15940,14700,654554,9970162555,00,0.00,N,5,-250, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index ef6e1af5b95d..3c648cea6220 100644 --- a/140860/week/candle-week-42.csv +++ b/140860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,201500,207500,215500,199800,135293,28064603900,00,0.00,N,5,-6500, +20250324,208000,211500,220000,200500,94898,20104545000,00,0.00,N,5,-6500, 20250317,214500,201500,218750,201000,108753,22671461250,00,0.00,N,2,14000, 20250310,200500,194100,205000,181300,162221,31329578550,00,0.00,N,2,5100, 20250304,195400,207000,207500,192000,166555,32871181300,00,0.00,N,5,-11600, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index 1c27757f7e7f..9eb5843151a0 100644 --- a/140910/week/candle-week-42.csv +++ b/140910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3130,3130,3130,3130,0,0,00,0.00,N,3,0, +20250324,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250317,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250310,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250304,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index 5343a72b750d..da56f7f7cd5d 100644 --- a/141000/week/candle-week-42.csv +++ b/141000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6830,6990,7020,6690,50084,341822345,00,0.00,N,5,-190, +20250324,7020,7180,7270,7020,38506,274029360,00,0.00,N,5,-160, 20250317,7180,7250,7400,7110,63326,458135630,00,0.00,N,5,-70, 20250310,7250,7200,7270,6990,33604,238810990,00,0.00,N,2,100, 20250304,7150,7420,7490,7080,58196,420869520,00,0.00,N,5,-150, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index 917f262ccf5d..a185303f0789 100644 --- a/141080/week/candle-week-42.csv +++ b/141080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,95800,91700,100200,91200,1251749,120131914750,00,0.00,N,2,1700, +20250324,94100,100300,102100,93700,1149366,112547962750,00,0.00,N,5,-6400, 20250317,100500,103400,108400,98300,2085787,215608296900,00,0.00,N,5,-2800, 20250310,103300,104200,108900,102000,1663674,174464258150,00,0.00,N,5,-1600, 20250304,104900,110000,117200,103600,1933544,215771661550,00,0.00,N,5,-5100, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index 51b2d5d1344b..f6b91094b4eb 100644 --- a/142210/week/candle-week-42.csv +++ b/142210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5500,5260,5530,5140,433102,2329519260,00,0.00,N,2,90, +20250324,5410,5700,5980,5320,906137,5172076505,00,0.00,N,5,-240, 20250317,5650,5900,6180,5620,1330518,7892511825,00,0.00,N,5,-40, 20250310,5690,5230,5840,5230,1081573,6087011330,00,0.00,N,2,440, 20250304,5250,5270,5380,5060,484584,2524165660,00,0.00,N,5,-100, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index 9fdd667fc14e..18687987c0f4 100644 --- a/142280/week/candle-week-42.csv +++ b/142280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3680,3680,3810,3560,317668,1167556147,00,0.00,N,5,-20, +20250324,3700,3890,4015,3685,504875,1946903806,00,0.00,N,5,-205, 20250317,3905,3985,4050,3820,597245,2362687965,00,0.00,N,5,-60, 20250310,3965,3820,3965,3785,638484,2473155516,00,0.00,N,2,145, 20250304,3820,3880,4240,3755,4757175,19285232318,00,0.00,N,5,-60, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 6270bd84ef37..32c714ec6e74 100644 --- a/142760/week/candle-week-42.csv +++ b/142760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1205,1282,1334,1183,422059,532432628,00,0.00,N,5,-77, +20250324,1282,1355,1358,1279,320582,419739102,00,0.00,N,5,-73, 20250317,1355,1244,1574,1243,1978145,2791404221,00,0.00,N,2,111, 20250310,1244,1255,1310,1215,153404,191831392,00,0.00,N,5,-11, 20250304,1255,1207,1313,1207,138323,175822803,00,0.00,N,5,-20, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index 5fd989d1a113..ff0e2c7127ad 100644 --- a/143160/week/candle-week-42.csv +++ b/143160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16330,16250,16400,15680,76907,1235418830,00,0.00,N,2,90, +20250324,16240,15850,16960,15850,158466,2601472710,00,0.00,N,2,490, 20250317,15750,15360,16540,14840,93101,1458710495,00,0.00,N,2,380, 20250310,15370,16120,16480,15360,62499,999406535,00,0.00,N,5,-740, 20250304,16110,16170,16600,16050,79324,1296962210,00,0.00,N,5,-120, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index cfa7ffd2f6ac..fd5c54fa3ebf 100644 --- a/143210/week/candle-week-42.csv +++ b/143210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1719,1716,1750,1700,9020,15463050,00,0.00,N,2,3, +20250324,1716,1825,1832,1700,31956,56905077,00,0.00,N,5,-81, 20250317,1797,1913,1913,1795,40172,74427928,00,0.00,N,5,-98, 20250310,1895,1930,1964,1890,23346,44387892,00,0.00,N,5,-32, 20250304,1927,1950,1959,1900,23542,45509884,00,0.00,N,5,-42, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index a7e44e8dc8b1..b8f2ded62a58 100644 --- a/143240/week/candle-week-42.csv +++ b/143240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17150,14880,17500,14790,237411,3918519360,00,0.00,N,2,1960, +20250324,15190,15520,15750,15020,66296,1018016420,00,0.00,N,5,-450, 20250317,15640,15570,16140,15330,61362,964482520,00,0.00,N,2,70, 20250310,15570,17060,17190,15240,142644,2257158130,00,0.00,N,5,-1620, 20250304,17190,17520,17830,17000,36362,632801300,00,0.00,N,5,-330, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index 907606612f10..2b1543e7a3b5 100644 --- a/143540/week/candle-week-42.csv +++ b/143540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,592,608,622,580,212727,126469686,00,0.00,N,5,-12, +20250324,604,600,629,595,144768,88687053,00,0.00,N,5,-3, 20250317,607,625,647,584,411761,252738802,00,0.00,N,5,-26, 20250310,633,648,654,612,162265,102938111,00,0.00,N,5,-21, 20250304,654,648,705,640,408671,272384586,00,0.00,N,2,6, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index dd32bfbf0b92..31bfb4c3641d 100644 --- a/144510/week/candle-week-42.csv +++ b/144510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20950,20400,21700,20000,212368,4382056950,00,0.00,N,3,0, +20250324,20950,22200,22450,20850,187535,4065590100,00,0.00,N,5,-1300, 20250317,22250,22950,23400,22100,207066,4694389825,00,0.00,N,5,-700, 20250310,22950,23600,24200,22000,364394,8332300125,00,0.00,N,5,-550, 20250304,23500,22650,24800,22000,365918,8690921250,00,0.00,N,2,950, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index 7fdf4581d126..4dd00bf4c535 100644 --- a/144960/week/candle-week-42.csv +++ b/144960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4485,4655,4700,4370,572597,2577797764,00,0.00,N,5,-210, +20250324,4695,4880,5310,4695,2290991,11534664484,00,0.00,N,5,-185, 20250317,4880,4925,5090,4850,514542,2547984716,00,0.00,N,5,-40, 20250310,4920,4695,4955,4420,622610,2954119301,00,0.00,N,2,270, 20250304,4650,4740,4790,4580,348979,1623296837,00,0.00,N,5,-100, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index d31929ec47a3..3ed6301d22ea 100644 --- a/145020/week/candle-week-42.csv +++ b/145020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,351000,327000,369000,325000,350464,123505041750,00,0.00,N,2,16000, +20250324,335000,331000,342000,325500,162862,54437422250,00,0.00,N,2,1000, 20250317,334000,333000,340000,321500,270125,89668847250,00,0.00,N,2,4000, 20250310,330000,302000,346000,301000,359025,118060970000,00,0.00,N,2,27500, 20250304,302500,301000,326000,296000,279606,86897978750,00,0.00,N,5,-14500, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index b8251b1050c5..a60637fdd46d 100644 --- a/145170/week/candle-week-42.csv +++ b/145170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5700,5800,5810,5260,456768,2532983970,00,0.00,N,5,-140, +20250324,5840,6250,6310,5840,540625,3284120750,00,0.00,N,5,-410, 20250317,6250,6550,6670,6140,782974,5052707965,00,0.00,N,5,-270, 20250310,6520,6450,7180,6150,5788486,39660438490,00,0.00,N,2,90, 20250304,6430,6050,7200,5800,5442665,37466152085,00,0.00,N,2,280, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index 3904716bde73..2ed18092f030 100644 --- a/145210/week/candle-week-42.csv +++ b/145210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,680,740,750,646,942609,651057373,00,0.00,N,5,-52, +20250324,732,1126,1126,703,5216756,4369785489,00,0.00,N,5,-394, 20250317,1126,914,1246,877,5439828,6023928060,00,0.00,N,2,214, 20250310,912,919,924,778,2405070,2024879320,00,0.00,N,5,-7, 20250304,919,1098,1098,899,1637909,1593830314,00,0.00,N,5,-179, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index 388af6110411..e9084c62c903 100644 --- a/145270/week/candle-week-42.csv +++ b/145270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,959,969,983,940,407237,389738328,00,0.00,N,5,-5, +20250324,964,979,982,960,304819,295669073,00,0.00,N,5,-15, 20250317,979,980,996,970,209820,205324263,00,0.00,N,5,-7, 20250310,986,960,1000,950,705014,691592974,00,0.00,N,2,25, 20250304,961,966,973,952,261882,251845192,00,0.00,N,5,-12, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index 5916d6210635..ededf0e624a9 100644 --- a/145720/week/candle-week-42.csv +++ b/145720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,76600,74400,85500,70900,874477,69366531000,00,0.00,N,2,1800, +20250324,74800,61000,76200,61000,461805,32517843450,00,0.00,N,2,13700, 20250317,61100,62400,63700,60700,82509,5120662200,00,0.00,N,5,-1000, 20250310,62100,62100,62700,60200,129665,7948174100,00,0.00,N,5,-600, 20250304,62700,66200,66700,61000,200147,12697454000,00,0.00,N,5,-4500, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index 28153daf186c..ed1312a83210 100644 --- a/145990/week/candle-week-42.csv +++ b/145990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,44100,44650,45650,43600,37578,1670852525,00,0.00,N,5,-1000, +20250324,45100,46300,47200,45000,60553,2784927775,00,0.00,N,5,-1050, 20250317,46150,44700,47400,44700,93730,4325720000,00,0.00,N,2,1450, 20250310,44700,45650,45700,44500,41093,1849370325,00,0.00,N,5,-850, 20250304,45550,44500,45850,44000,28766,1293528775,00,0.00,N,2,900, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index e9787293c079..1661fc0b15c6 100644 --- a/146060/week/candle-week-42.csv +++ b/146060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1230,1265,1269,1172,157017,191979943,00,0.00,N,5,-51, +20250324,1281,1312,1327,1270,142411,185431813,00,0.00,N,5,-31, 20250317,1312,1356,1373,1281,177595,237919559,00,0.00,N,5,-44, 20250310,1356,1300,1374,1278,605928,807888588,00,0.00,N,2,56, 20250304,1300,1215,1341,1169,910874,1156900627,00,0.00,N,2,96, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index 84bc3f1f6eef..b7cd82acf3e3 100644 --- a/146320/week/candle-week-42.csv +++ b/146320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8540,9200,9500,8400,85058,755774100,00,0.00,N,5,-890, +20250324,9430,10620,10740,9420,124933,1242447685,00,0.00,N,5,-1220, 20250317,10650,10530,10750,10180,120297,1258268915,00,0.00,N,2,140, 20250310,10510,9840,10700,9410,117123,1196125845,00,0.00,N,2,560, 20250304,9950,10350,10650,9660,155398,1560449535,00,0.00,N,5,-400, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index c913f765fe46..05c6971aeb43 100644 --- a/147760/week/candle-week-42.csv +++ b/147760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2720,2910,2910,2600,46838,126306382,00,0.00,N,2,55, +20250324,2665,3090,3090,2665,86093,242189463,00,0.00,N,5,-250, 20250317,2915,2800,3080,2740,97822,283922282,00,0.00,N,2,190, 20250310,2725,2720,2805,2650,41973,113832348,00,0.00,N,5,-20, 20250304,2745,2930,2995,2735,42844,121482370,00,0.00,N,5,-185, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index 5068e50c90c9..5a7cc35c064c 100644 --- a/147830/week/candle-week-42.csv +++ b/147830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5210,5120,5500,4985,411635,2138342460,00,0.00,N,5,-70, +20250324,5280,5610,5800,5280,620535,3434352940,00,0.00,N,5,-330, 20250317,5610,5990,6030,5560,484348,2820606585,00,0.00,N,5,-350, 20250310,5960,5650,6000,5500,544095,3155597060,00,0.00,N,2,170, 20250304,5790,6030,6110,5600,812553,4798246005,00,0.00,N,5,-370, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index 396cd6db0e56..d3a53002d178 100644 --- a/148150/week/candle-week-42.csv +++ b/148150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6560,7050,7070,6290,966752,6428833805,00,0.00,N,5,-560, +20250324,7120,7850,7860,6920,1569435,11654588445,00,0.00,N,5,-740, 20250317,7860,7910,8400,7730,2442844,19610632840,00,0.00,N,5,-50, 20250310,7910,8400,8850,7800,3507772,28880975435,00,0.00,N,5,-500, 20250304,8410,9450,9490,8390,2941234,26023814320,00,0.00,N,5,-1170, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index 8d262d427823..e81ee6b82345 100644 --- a/148250/week/candle-week-42.csv +++ b/148250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6500,8180,8180,5550,2030490,13060343945,00,0.00,N,5,-1790, +20250324,8290,7700,9470,7380,1175107,10066355465,00,0.00,N,2,190, 20250317,8100,8000,9020,7490,501288,4154645235,00,0.00,N,2,50, 20250310,8050,7760,9190,7710,480048,4025880080,00,0.00,N,2,270, 20250304,7780,6580,7850,6520,536961,3861862025,00,0.00,N,2,1200, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index 06f73a573960..1867bcf8661b 100644 --- a/148780/week/candle-week-42.csv +++ b/148780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1032,945,1089,915,417971,426836690,00,0.00,N,2,87, +20250324,945,965,1010,925,308904,292941602,00,0.00,N,5,-24, 20250317,969,1016,1026,948,379504,371605708,00,0.00,N,5,-47, 20250310,1016,1028,1044,959,363323,363918538,00,0.00,N,5,-12, 20250304,1028,1108,1152,1010,302589,324673526,00,0.00,N,5,-80, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index abff8856e0c6..8d472d306188 100644 --- a/148930/week/candle-week-42.csv +++ b/148930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3895,3820,3900,3560,115174,426224130,00,0.00,N,2,60, +20250324,3835,3850,3980,3745,48388,186552625,00,0.00,N,5,-50, 20250317,3885,3910,4055,3825,55121,215946009,00,0.00,N,5,-15, 20250310,3900,3890,4025,3740,58716,226339904,00,0.00,N,2,10, 20250304,3890,4150,4160,3800,62999,247332542,00,0.00,N,5,-280, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index 81527e8a4a9a..2b907f839653 100644 --- a/149010/week/candle-week-42.csv +++ b/149010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6290,6400,6780,5860,2100,12733520,00,0.00,N,5,-500, +20250324,6790,6790,6790,6450,170,1098470,00,0.00,N,2,30, 20250317,6760,6600,7000,6500,2602,17137100,00,0.00,N,5,-230, 20250310,6990,6800,7000,6700,82,557890,00,0.00,N,2,90, 20250304,6900,7970,7970,6600,2142,14812060,00,0.00,N,5,-1090, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index 6f072571e4ec..8772a3604a7e 100644 --- a/149300/week/candle-week-42.csv +++ b/149300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,277,300,367,245,97700,26504127,00,0.00,N,5,-43, +20250324,320,310,350,245,57748,15770261,00,0.00,N,2,15, 20250317,305,266,366,240,85795,23053074,00,0.00,N,2,11, 20250310,294,319,343,245,120479,32544868,00,0.00,N,5,-3, 20250304,297,352,352,270,45806,13243879,00,0.00,N,5,-18, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 4102026e0e94..a8b35d69109b 100644 --- a/149950/week/candle-week-42.csv +++ b/149950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8440,8500,8560,8170,28877,240156450,00,0.00,N,5,-60, +20250324,8500,8890,8890,8250,39733,338639690,00,0.00,N,5,-390, 20250317,8890,9110,9110,8720,38708,343682650,00,0.00,N,5,-60, 20250310,8950,8800,9020,8310,49207,428288060,00,0.00,N,2,150, 20250304,8800,9010,9180,8650,42939,382675275,00,0.00,N,5,-400, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index 2dd960b0d32d..4bf8fbe23a7c 100644 --- a/149980/week/candle-week-42.csv +++ b/149980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5400,5360,5680,5000,624833,3371683245,00,0.00,N,2,40, +20250324,5360,6020,6020,4880,991222,5329981155,00,0.00,N,5,-580, 20250317,5940,6130,6240,5770,251097,1496663250,00,0.00,N,5,-170, 20250310,6110,5840,6190,5480,273331,1614806320,00,0.00,N,2,270, 20250304,5840,5980,6270,5630,581206,3417400215,00,0.00,N,5,-520, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index 04f8014e4989..fc9bd9309136 100644 --- a/150840/week/candle-week-42.csv +++ b/150840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5850,5850,5850,5850,0,0,00,0.00,N,3,0, +20250324,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250317,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250310,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250304,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index 02493d5482b5..206721221892 100644 --- a/150900/week/candle-week-42.csv +++ b/150900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4420,4655,5630,4410,3424944,17873216831,00,0.00,N,5,-295, +20250324,4715,4515,4780,4495,58463,272858063,00,0.00,N,2,195, 20250317,4520,4665,4675,4485,58106,265027527,00,0.00,N,5,-100, 20250310,4620,4700,4715,4550,47535,220402720,00,0.00,N,5,-100, 20250304,4720,4800,4860,4580,64856,303570898,00,0.00,N,5,-30, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index 09de67662e16..e092149161fc 100644 --- a/151860/week/candle-week-42.csv +++ b/151860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4865,4915,4950,4630,330712,1583641768,00,0.00,N,5,-95, +20250324,4960,5030,5170,4955,343508,1729583509,00,0.00,N,5,-100, 20250317,5060,5280,5280,5000,303212,1558540400,00,0.00,N,5,-120, 20250310,5180,5470,5580,5100,452126,2366468245,00,0.00,N,5,-290, 20250304,5470,5200,5650,5010,412480,2201352465,00,0.00,N,2,250, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index 1606cc068d8b..ec9af3b23ea3 100644 --- a/151910/week/candle-week-42.csv +++ b/151910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,640,640,640,640,0,0,00,0.00,N,3,0, +20250324,640,640,640,640,0,0,00,0.00,N,3,0, 20250317,640,640,640,640,0,0,00,0.00,N,3,0, 20250310,640,640,640,640,0,0,00,0.00,N,3,0, 20250304,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index 94d953c6d87b..0cc7f1fcd67a 100644 --- a/152550/week/candle-week-42.csv +++ b/152550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,275,282,323,269,38529054,11248664328,00,0.00,N,3,0, +20250324,275,280,284,271,2884188,803651766,00,0.00,N,5,-5, 20250317,280,286,288,278,3799819,1078925134,00,0.00,N,5,-5, 20250310,285,289,292,284,4382951,1258930497,00,0.00,N,5,-2, 20250304,287,288,329,277,19298861,5780020543,00,0.00,N,5,-1, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index fba5961f2c6f..230082269f12 100644 --- a/153460/week/candle-week-42.csv +++ b/153460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6580,6810,7100,6400,11230,75146630,00,0.00,N,5,-230, +20250324,6810,6880,7300,6740,5994,41869145,00,0.00,N,5,-160, 20250317,6970,7100,7100,6850,4709,32785155,00,0.00,N,5,-130, 20250310,7100,6860,7180,6710,13991,97503805,00,0.00,N,2,160, 20250304,6940,6760,7000,6500,6924,46443400,00,0.00,N,2,180, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index 3e5df370938c..f0db7cf12a3e 100644 --- a/153490/week/candle-week-42.csv +++ b/153490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,663,675,685,653,445333,298728631,00,0.00,N,5,-18, +20250324,681,699,704,674,270664,187192785,00,0.00,N,5,-18, 20250317,699,707,715,693,270828,190217097,00,0.00,N,5,-12, 20250310,711,710,716,686,188799,133134161,00,0.00,N,2,1, 20250304,710,718,738,708,343111,245939833,00,0.00,N,5,-8, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index 44a72379c5f9..c6d59f686971 100644 --- a/153710/week/candle-week-42.csv +++ b/153710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5340,5380,5450,5160,24766,130876910,00,0.00,N,5,-40, +20250324,5380,5420,5560,5150,45330,245323700,00,0.00,N,5,-110, 20250317,5490,5540,5640,5310,17961,98088115,00,0.00,N,5,-10, 20250310,5500,5630,5690,5290,22845,125338040,00,0.00,N,5,-130, 20250304,5630,5750,5860,5370,28752,161501325,00,0.00,N,5,-140, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index 80b234eea5fe..9207d0a5fd2f 100644 --- a/154030/week/candle-week-42.csv +++ b/154030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1912,2535,2710,1871,4487336,9912430522,00,0.00,N,5,-648, +20250324,2560,1802,2985,1784,14862551,37380371708,00,0.00,N,2,777, 20250317,1783,1780,1824,1774,60682,108883113,00,0.00,N,2,11, 20250310,1772,1822,1822,1759,84390,150588571,00,0.00,N,5,-28, 20250304,1800,1815,1837,1697,189235,337612102,00,0.00,N,5,-15, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index 3fb373fce421..0fa241276aab 100644 --- a/154040/week/candle-week-42.csv +++ b/154040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1003,976,1034,932,224106,218305638,00,0.00,N,2,27, +20250324,976,991,1016,918,248485,242554432,00,0.00,N,5,-40, 20250317,1016,1014,1045,955,132737,135621038,00,0.00,N,2,2, 20250310,1014,1006,1029,970,199320,199606322,00,0.00,N,5,-1, 20250304,1015,1047,1048,1000,118630,122024360,00,0.00,N,5,-33, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index 2ccb5cc31131..c52bf12b0aa9 100644 --- a/155650/week/candle-week-42.csv +++ b/155650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3340,3200,3540,3065,237311,782896743,00,0.00,N,2,115, +20250324,3225,3335,3360,3195,77253,253203000,00,0.00,N,5,-115, 20250317,3340,3480,3485,3250,62401,210120892,00,0.00,N,5,-110, 20250310,3450,3370,3550,3325,80530,279046791,00,0.00,N,2,80, 20250304,3370,3460,3460,3300,118111,397867748,00,0.00,N,5,-90, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index ff3ac9f1e706..ddfda6dbf913 100644 --- a/155660/week/candle-week-42.csv +++ b/155660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3950,3740,3955,3485,213490,811546234,00,0.00,N,2,230, +20250324,3720,3790,3905,3690,73089,275159874,00,0.00,N,5,-70, 20250317,3790,3830,3905,3790,92754,355978060,00,0.00,N,5,-35, 20250310,3825,3975,4020,3760,99276,386695390,00,0.00,N,5,-175, 20250304,4000,3965,4085,3910,93876,375778173,00,0.00,N,2,10, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index 3a93287c0786..1009a8526d61 100644 --- a/156100/week/candle-week-42.csv +++ b/156100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6240,6230,6950,6050,148362,934999595,00,0.00,N,5,-70, +20250324,6310,6510,6770,6290,136818,888023800,00,0.00,N,5,-190, 20250317,6500,6780,6920,6500,173527,1158688095,00,0.00,N,5,-160, 20250310,6660,6550,6950,6550,123136,824219525,00,0.00,N,5,-80, 20250304,6740,7030,7730,6680,391451,2751452935,00,0.00,N,2,20, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index 2e0e72c7c97b..67e842db4d7e 100644 --- a/158430/week/candle-week-42.csv +++ b/158430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5390,5360,5470,5050,1762831,9332345795,00,0.00,N,5,-60, +20250324,5450,5520,6160,5290,6038491,34721674370,00,0.00,N,5,-30, 20250317,5480,6150,6250,5440,3161736,18567901095,00,0.00,N,5,-370, 20250310,5850,5670,6000,5460,2789080,16184682045,00,0.00,N,2,140, 20250304,5710,6050,6050,5640,2979284,17270511545,00,0.00,N,5,-380, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index 09a6c6abd0ae..15d19415e5c6 100644 --- a/159010/week/candle-week-42.csv +++ b/159010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5030,4935,5280,4730,101713,504885079,00,0.00,N,2,55, +20250324,4975,5310,5450,4850,167840,862583860,00,0.00,N,5,-335, 20250317,5310,5040,5800,4985,341717,1835082495,00,0.00,N,2,260, 20250310,5050,4660,5530,4600,916379,4645798633,00,0.00,N,2,420, 20250304,4630,5000,5100,4590,227666,1095162972,00,0.00,N,5,-370, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index 31b7036a176f..65f1b0b0664e 100644 --- a/159580/week/candle-week-42.csv +++ b/159580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5640,4985,6190,4580,3171250,17227278763,00,0.00,N,2,580, +20250324,5060,5240,5640,4990,631408,3331351185,00,0.00,N,5,-240, 20250317,5300,5700,5910,5040,554784,3064243170,00,0.00,N,5,-380, 20250310,5680,5710,5780,5130,530424,2916144285,00,0.00,N,5,-90, 20250304,5770,5930,6190,5450,548531,3218894675,00,0.00,N,5,-270, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index 0e87af39b26b..7ba6f8cdf3d3 100644 --- a/159910/week/candle-week-42.csv +++ b/159910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,985,927,1127,919,4743378,4940939234,00,0.00,N,2,58, +20250324,927,935,967,846,711813,651312119,00,0.00,N,5,-18, 20250317,945,932,990,887,660879,625079455,00,0.00,N,2,12, 20250310,933,865,974,826,945798,864292573,00,0.00,N,2,84, 20250304,849,924,980,835,591142,530845406,00,0.00,N,5,-83, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index bd99e51574c3..6824d9877579 100644 --- a/160190/week/candle-week-42.csv +++ b/160190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27250,28500,31300,26200,1169437,34448589425,00,0.00,N,5,-1750, +20250324,29000,30300,33250,28150,1891536,57859670625,00,0.00,N,5,-1650, 20250317,30650,37900,38950,29300,2604723,89986909975,00,0.00,N,5,-6850, 20250310,37500,31250,39850,29150,7005690,252763905225,00,0.00,N,2,6750, 20250304,30750,30250,34650,29800,1269638,40459234650,00,0.00,N,5,-700, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index e770d8202161..cd1396072979 100644 --- a/160550/week/candle-week-42.csv +++ b/160550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1976,1990,2020,1949,212624,420054921,00,0.00,N,5,-14, +20250324,1990,2040,2100,1981,222080,445795975,00,0.00,N,5,-50, 20250317,2040,2075,2110,2020,144648,297600497,00,0.00,N,5,-35, 20250310,2075,2085,2140,2030,104920,216231641,00,0.00,N,5,-10, 20250304,2085,2220,2235,2000,422985,880618172,00,0.00,N,5,-160, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index ee8f836c94f6..f935c9b5f640 100644 --- a/160980/week/candle-week-42.csv +++ b/160980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10300,10600,10600,9800,212422,2169869650,00,0.00,N,5,-490, +20250324,10790,11200,11290,10640,269122,2944787600,00,0.00,N,5,-300, 20250317,11090,10790,11250,10400,277400,3061931980,00,0.00,N,2,330, 20250310,10760,10280,10770,9810,203863,2106648630,00,0.00,N,2,610, 20250304,10150,10220,10590,9950,170418,1734640635,00,0.00,N,5,-110, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index 902cd4fe0287..00a10ce09ccb 100644 --- a/161000/week/candle-week-42.csv +++ b/161000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6630,6710,7640,6500,1329504,9300953355,00,0.00,N,5,-180, +20250324,6810,7080,7180,6740,635019,4411694760,00,0.00,N,5,-290, 20250317,7100,7280,7390,7080,805788,5832502190,00,0.00,N,5,-140, 20250310,7240,7540,7680,7150,1428344,10570316425,00,0.00,N,5,-290, 20250304,7530,7280,8550,6960,5280185,41794341370,00,0.00,N,2,250, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 07ed001e5598..3e7e53062dff 100644 --- a/161390/week/candle-week-42.csv +++ b/161390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38800,39600,40550,38150,1492484,58704112725,00,0.00,N,5,-1250, +20250324,40050,41600,43550,39950,1507696,63125682150,00,0.00,N,5,-1650, 20250317,41700,40250,42300,39700,2016744,83296582200,00,0.00,N,2,1500, 20250310,40200,38500,41100,38500,1702950,67750413425,00,0.00,N,2,1800, 20250304,38400,37800,39150,37500,1305763,49729304575,00,0.00,N,2,500, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index 301557cd900d..a9b6163d3c49 100644 --- a/161580/week/candle-week-42.csv +++ b/161580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31950,33500,34400,30700,2633122,86271836975,00,0.00,N,5,-2600, +20250324,34550,39000,41300,34450,4791397,180290399425,00,0.00,N,5,-4900, 20250317,39450,44750,46350,39000,5639571,239005763450,00,0.00,N,5,-4700, 20250310,44150,39150,48300,38550,16060558,708616693475,00,0.00,N,2,5200, 20250304,38950,37200,42650,36550,9323381,371255164625,00,0.00,N,2,950, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index 39111114c856..957d6c3efeb3 100644 --- a/161890/week/candle-week-42.csv +++ b/161890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,68200,62800,70300,61500,1403493,93853094250,00,0.00,N,2,3900, +20250324,64300,66500,66800,63200,535209,34699016050,00,0.00,N,5,-1800, 20250317,66100,66900,69400,64800,1080054,71741788650,00,0.00,N,3,0, 20250310,66100,64000,67400,59500,1526677,98604269400,00,0.00,N,2,2700, 20250304,63400,61400,64800,58800,986669,61357511000,00,0.00,N,2,2000, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index 7a71d9202fc3..9fc271d75a40 100644 --- a/162120/week/candle-week-42.csv +++ b/162120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3170,3190,3200,2800,23226,67964720,00,0.00,N,2,75, +20250324,3095,3300,3395,2915,36120,110728135,00,0.00,N,5,-170, 20250317,3265,3795,3795,3060,58208,191054415,00,0.00,N,5,-400, 20250310,3665,3980,4090,3515,20265,75769440,00,0.00,N,5,-315, 20250304,3980,4085,4100,3800,13421,53493865,00,0.00,N,2,105, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index 53c9f8b5566a..d7639f6baf0f 100644 --- a/162300/week/candle-week-42.csv +++ b/162300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2295,2265,2360,2220,339222,773973059,00,0.00,N,5,-15, +20250324,2310,2480,2510,2305,450256,1080266958,00,0.00,N,5,-195, 20250317,2505,2595,2660,2430,1048761,2701889515,00,0.00,N,5,-85, 20250310,2590,2655,2755,2490,4227519,11180377167,00,0.00,N,5,-65, 20250304,2655,2380,2910,2335,11114056,29978879955,00,0.00,N,2,290, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index 24e6b327c329..ac89ebb115cd 100644 --- a/163280/week/candle-week-42.csv +++ b/163280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16570,16320,18920,15770,16059836,277584356155,00,0.00,N,5,-120, +20250324,16690,16500,20100,15260,20328614,363878785510,00,0.00,N,2,640, 20250317,16050,14940,19810,14740,18642048,336117774040,00,0.00,N,2,1050, 20250310,15000,17540,17550,14500,8650119,139112711220,00,0.00,N,5,-810, 20250304,15810,12800,15890,12220,6247245,93127100160,00,0.00,N,2,2840, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index d026e06a6aef..c176562c8d47 100644 --- a/163560/week/candle-week-42.csv +++ b/163560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6890,6950,7130,6680,159648,1098795490,00,0.00,N,5,-180, +20250324,7070,7360,7560,7060,147829,1078278410,00,0.00,N,5,-330, 20250317,7400,7400,7870,7310,279532,2119458010,00,0.00,N,5,-50, 20250310,7450,7690,7700,7350,184876,1384583985,00,0.00,N,5,-190, 20250304,7640,7470,7980,7110,311430,2398965985,00,0.00,N,5,-70, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index 6594a7405979..73dd13730bdc 100644 --- a/163730/week/candle-week-42.csv +++ b/163730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9170,8490,9180,8060,902492,7811237255,00,0.00,N,2,600, +20250324,8570,8560,8910,8480,307974,2671580125,00,0.00,N,2,50, 20250317,8520,9040,9150,8520,324712,2860118800,00,0.00,N,5,-470, 20250310,8990,8660,9110,8400,370793,3267683410,00,0.00,N,2,240, 20250304,8750,8860,9300,8500,843412,7455037015,00,0.00,N,5,-260, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index ecf031d69d1f..c59acde0f239 100644 --- a/166090/week/candle-week-42.csv +++ b/166090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28900,31350,33500,27800,988148,30189099075,00,0.00,N,5,-3400, +20250324,32300,37550,37800,31600,962751,32979832975,00,0.00,N,5,-5100, 20250317,37400,36100,39050,35150,1220398,45098440775,00,0.00,N,2,2250, 20250310,35150,28750,36150,27500,1850062,60584331650,00,0.00,N,2,5650, 20250304,29500,29100,29600,25550,1239310,34063409525,00,0.00,N,5,-50, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index 7da3449fc6d0..7592bffd9d69 100644 --- a/166480/week/candle-week-42.csv +++ b/166480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3155,3405,3445,3010,690891,2197376990,00,0.00,N,5,-305, +20250324,3460,3420,3980,3300,2359175,8612481949,00,0.00,N,2,45, 20250317,3415,3570,3660,3370,670630,2345130874,00,0.00,N,5,-215, 20250310,3630,3590,3910,3390,868584,3194695164,00,0.00,N,2,10, 20250304,3620,3570,3815,3470,437714,1596439249,00,0.00,N,2,30, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index 30c309a4fc46..d7a280f97728 100644 --- a/168330/week/candle-week-42.csv +++ b/168330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1556,1417,1825,1390,1571535,2606306156,00,0.00,N,2,153, +20250324,1403,1411,1455,1393,119117,168999743,00,0.00,N,5,-8, 20250317,1411,1398,1421,1385,49093,68873047,00,0.00,N,2,13, 20250310,1398,1340,1404,1303,52421,71527507,00,0.00,N,2,53, 20250304,1345,1332,1368,1278,25414,34041627,00,0.00,N,2,13, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index 3b150500280e..0d74d5d0cb9f 100644 --- a/168360/week/candle-week-42.csv +++ b/168360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9480,10050,11270,9020,1727692,17636723215,00,0.00,N,5,-910, +20250324,10390,12490,12820,10220,1808202,20985151885,00,0.00,N,5,-1890, 20250317,12280,12300,12800,11630,1722607,20960043255,00,0.00,N,2,120, 20250310,12160,11770,12290,9980,2802452,31527571940,00,0.00,N,2,390, 20250304,11770,11650,12210,10900,2455522,28389125855,00,0.00,N,5,-150, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index 086067fbebdf..01d60d81cc45 100644 --- a/169330/week/candle-week-42.csv +++ b/169330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2280,2250,2280,2135,35122,78236185,00,0.00,N,2,30, +20250324,2250,2295,2295,2180,17769,39991105,00,0.00,N,3,0, 20250317,2250,2285,2300,2200,9404,21203840,00,0.00,N,5,-50, 20250310,2300,2275,2300,2230,11173,25324985,00,0.00,N,3,0, 20250304,2300,2310,2310,2200,22826,52357152,00,0.00,N,5,-10, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index 8ceef85bdc51..3cd93ca4ed4d 100644 --- a/169670/week/candle-week-42.csv +++ b/169670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11820,10620,12900,10620,40509,480471030,00,0.00,N,5,-40, +20250324,11860,11200,12400,10000,16495,180738030,00,0.00,N,2,1110, 20250317,10750,11810,11810,10010,9944,111077790,00,0.00,N,5,-920, 20250310,11670,11620,12300,11020,12020,141911710,00,0.00,N,5,-470, 20250304,12140,12480,12690,11540,14586,177263210,00,0.00,N,5,-60, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index c19cebca3f1c..556af2f66c94 100644 --- a/170030/week/candle-week-42.csv +++ b/170030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5790,6290,7130,5630,12259807,80193716910,00,0.00,N,5,-710, +20250324,6500,5790,7900,5740,24018750,176913093785,00,0.00,N,2,700, 20250317,5800,5770,5960,5710,541171,3146513230,00,0.00,N,2,30, 20250310,5770,5660,6090,5540,1170736,6862102405,00,0.00,N,2,90, 20250304,5680,5530,6170,5470,1786980,10420670200,00,0.00,N,2,50, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index ed14c2b5a102..9cdbaa6c723a 100644 --- a/170790/week/candle-week-42.csv +++ b/170790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7190,7590,7590,7070,71834,519734075,00,0.00,N,5,-400, +20250324,7590,7690,7890,7540,38695,298376575,00,0.00,N,5,-110, 20250317,7700,7650,7890,7600,67509,521348285,00,0.00,N,2,50, 20250310,7650,8030,8120,7640,75209,590009940,00,0.00,N,5,-380, 20250304,8030,8100,8100,7800,24092,191998355,00,0.00,N,5,-50, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index 380a5a874d64..4a137c7e0a16 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,44600,44450,46400,42700,72516,3203562600,00,0.00,N,5,-250, +20250324,44850,46550,47800,44800,68744,3172899100,00,0.00,N,5,-1650, 20250317,46500,45850,46850,45550,69549,3206996250,00,0.00,N,2,700, 20250310,45800,45905,46788,44973,103999,4767352550,00,0.00,N,5,-105, 20250304,45905,46052,47082,44679,157673,7275389175,00,0.00,N,5,-147, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index 424fea89ea4a..e0a9227c02b0 100644 --- a/170920/week/candle-week-42.csv +++ b/170920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8950,9090,10000,8660,474926,4372610990,00,0.00,N,5,-180, +20250324,9130,10340,10410,8790,510910,4827457750,00,0.00,N,5,-1320, 20250317,10450,10300,10640,9990,299889,3093950090,00,0.00,N,2,230, 20250310,10220,10150,10470,9490,312962,3142377570,00,0.00,N,5,-270, 20250304,10490,10110,11300,9820,1042611,11211924600,00,0.00,N,2,390, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index 8647e638e306..f1c465525641 100644 --- a/171010/week/candle-week-42.csv +++ b/171010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3790,3840,4050,3680,418370,1616360743,00,0.00,N,5,-180, +20250324,3970,4520,4665,3930,1499579,6521637273,00,0.00,N,5,-530, 20250317,4500,4555,5050,4250,8949075,42558362005,00,0.00,N,2,15, 20250310,4485,4195,4790,4110,2315975,10459514615,00,0.00,N,2,210, 20250304,4275,4360,4625,4250,1028089,4549605454,00,0.00,N,5,-190, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index 796e24d013d9..6470ec928d29 100644 --- a/171090/week/candle-week-42.csv +++ b/171090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39650,40000,40700,36250,206149,8110025650,00,0.00,N,5,-1600, +20250324,41250,46150,46350,40950,165791,7171153400,00,0.00,N,5,-4850, 20250317,46100,47200,48950,45250,510328,23895346300,00,0.00,N,5,-300, 20250310,46400,42700,47950,41500,247842,11081986750,00,0.00,N,2,3850, 20250304,42550,44600,45750,42150,176515,7709673100,00,0.00,N,5,-2750, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index c29bbcd11747..5e7b91ebbb3b 100644 --- a/171120/week/candle-week-42.csv +++ b/171120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2345,2370,2375,2185,228350,515365962,00,0.00,N,5,-15, +20250324,2360,2385,2500,2300,502282,1222453147,00,0.00,N,3,0, 20250317,2360,2325,2395,2315,213842,502193486,00,0.00,N,2,40, 20250310,2320,2385,2385,2280,115598,268591109,00,0.00,N,5,-70, 20250304,2390,2320,2445,2280,269659,642115000,00,0.00,N,2,45, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index ca684ff1825e..8f43be7c6beb 100644 --- a/172670/week/candle-week-42.csv +++ b/172670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8600,9510,9620,8300,566522,5093681095,00,0.00,N,5,-1240, +20250324,9840,11920,12400,9730,1445065,16464062840,00,0.00,N,5,-1700, 20250317,11540,11850,11920,10520,1378187,15688873025,00,0.00,N,2,140, 20250310,11400,10980,11950,10090,1282135,14382417310,00,0.00,N,2,270, 20250304,11130,11250,12940,10330,2761704,32926822820,00,0.00,N,2,120, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index b06db6a69867..acabdda22c8f 100644 --- a/173130/week/candle-week-42.csv +++ b/173130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9650,7720,9950,7370,5543349,48853183570,00,0.00,N,2,1660, +20250324,7990,7970,8500,7830,1392907,11404453520,00,0.00,N,5,-10, 20250317,8000,8240,8630,7670,964579,7886064095,00,0.00,N,5,-250, 20250310,8250,8220,8660,7990,887031,7312068345,00,0.00,N,5,-320, 20250304,8570,9530,9530,8130,1004782,8952277665,00,0.00,N,5,-900, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index b724f2093c7a..ebc6887059c2 100644 --- a/173940/week/candle-week-42.csv +++ b/173940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2920,2920,2990,2780,18529,53365125,00,0.00,N,3,0, +20250324,2920,2975,3125,2705,105317,308180756,00,0.00,N,5,-55, 20250317,2975,3155,3155,2905,25270,76572087,00,0.00,N,5,-195, 20250310,3170,3060,3295,3000,28198,89453135,00,0.00,N,2,105, 20250304,3065,3140,3270,2975,43240,135700240,00,0.00,N,5,-75, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index bdf82d568794..318f985c0051 100644 --- a/174880/week/candle-week-42.csv +++ b/174880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2650,2650,2650,2650,0,0,00,0.00,N,3,0, +20250324,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250317,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250310,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250304,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index a19ccaa8d963..3e91ef73b3f2 100644 --- a/174900/week/candle-week-42.csv +++ b/174900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7750,8110,8350,7500,964697,7644504815,00,0.00,N,5,-580, +20250324,8330,7930,8740,6810,5041194,39401613195,00,0.00,N,2,280, 20250317,8050,12350,12950,8050,2536260,24245908505,00,0.00,N,5,-4260, 20250310,12310,13050,13090,12180,287299,3626309570,00,0.00,N,5,-770, 20250304,13080,13020,14300,12580,705276,9258215860,00,0.00,N,2,870, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index 25f51b570bd0..f65e21d303c2 100644 --- a/175140/week/candle-week-42.csv +++ b/175140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4570,5070,5330,4415,616626,2912862118,00,0.00,N,5,-860, +20250324,5430,5260,5680,5180,228066,1245464490,00,0.00,N,2,170, 20250317,5260,5500,5620,5180,250033,1344275650,00,0.00,N,5,-230, 20250310,5490,5970,6070,5180,669712,3728614795,00,0.00,N,5,-610, 20250304,6100,5680,6310,5560,807601,4913432095,00,0.00,N,2,420, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index 50315737901a..487b8949c35d 100644 --- a/175250/week/candle-week-42.csv +++ b/175250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1623,1623,1634,1549,297171,470850480,00,0.00,N,3,0, +20250324,1623,1560,1870,1560,1415074,2432059680,00,0.00,N,2,55, 20250317,1568,1668,1678,1508,452753,722744758,00,0.00,N,5,-100, 20250310,1668,1673,1685,1620,401231,659296153,00,0.00,N,5,-6, 20250304,1674,1770,1770,1674,289495,492764221,00,0.00,N,5,-96, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index 710f102a67be..ed0d9fe0b2d8 100644 --- a/175330/week/candle-week-42.csv +++ b/175330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17760,17190,18910,17030,2180419,39270812320,00,0.00,N,2,320, +20250324,17440,17650,17900,17000,1707987,29850571300,00,0.00,N,5,-380, 20250317,17820,16720,17950,16510,1688207,29293018060,00,0.00,N,2,1110, 20250310,16710,16830,16950,16200,2671876,44126112235,00,0.00,N,5,-220, 20250304,16930,17240,17950,16820,1460312,25054517565,00,0.00,N,5,-310, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index 1809005095a3..35e2a6f9c8b4 100644 --- a/176590/week/candle-week-42.csv +++ b/176590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7100,7190,7190,6990,1972,14010320,00,0.00,N,5,-60, +20250324,7160,7010,7200,7010,3434,24564840,00,0.00,N,5,-50, 20250317,7210,7240,7490,7000,5628,40031870,00,0.00,N,5,-40, 20250310,7250,7740,7740,7000,4579,33160940,00,0.00,N,5,-440, 20250304,7690,7430,8000,7400,13814,104510340,00,0.00,N,2,250, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index 47d13f03241a..5a2d1392b1a9 100644 --- a/176750/week/candle-week-42.csv +++ b/176750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12170,13480,13650,11810,522440,6652183100,00,0.00,N,5,-1440, +20250324,13610,14350,14950,13080,886361,12408004240,00,0.00,N,5,-690, 20250317,14300,12300,14700,11960,2250520,30211072775,00,0.00,N,2,2000, 20250310,12300,11840,12600,10860,913315,10833987315,00,0.00,N,2,660, 20250304,11640,11880,13940,11210,2025544,25029375805,00,0.00,N,5,-380, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index 102dd57ec678..00d8fdb02ed9 100644 --- a/177350/week/candle-week-42.csv +++ b/177350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,995,1000,1179,905,6554614,7183967333,00,0.00,N,5,-5, +20250324,1000,1130,1242,990,2880431,3240754568,00,0.00,N,5,-160, 20250317,1160,1003,1307,986,9670347,11756305651,00,0.00,N,2,157, 20250310,1003,998,1030,982,304644,306784424,00,0.00,N,2,5, 20250304,998,997,1088,936,381828,381343722,00,0.00,N,2,1, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index 15f1e772643e..38718f61c2f9 100644 --- a/177830/week/candle-week-42.csv +++ b/177830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2920,2915,3150,2720,214245,628973291,00,0.00,N,2,5, +20250324,2915,2945,3015,2895,72814,213623509,00,0.00,N,5,-30, 20250317,2945,2980,3005,2915,37170,110175102,00,0.00,N,5,-55, 20250310,3000,3040,3040,2945,53692,159848605,00,0.00,N,5,-20, 20250304,3020,2970,3100,2905,165054,494866947,00,0.00,N,2,50, diff --git a/177900/week/candle-week-42.csv b/177900/week/candle-week-42.csv index 8ab2e66d2b8e..ec941244e63a 100644 --- a/177900/week/candle-week-42.csv +++ b/177900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8700,8340,9810,8140,10625198,98225699030,00,0.00,N,2,100, +20250324,8600,9890,11300,8540,21577389,224072320455,00,0.00,N,5,-1430, 20250317,10030,9610,10640,8860,41172542,408311760305,00,0.00,N,2,770, 20250310,9260,7410,9910,6910,17673513,159710971350,00,0.00,N,2,1760, 20250304,7500,8220,8390,7260,3235509,25573791195,00,0.00,N,5,-1150, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index b5bdc05a1e0e..a0dc611fe590 100644 --- a/178320/week/candle-week-42.csv +++ b/178320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19280,21500,22100,18780,2582629,51730590830,00,0.00,N,5,-2820, +20250324,22100,22850,23250,21800,739907,16543986700,00,0.00,N,5,-800, 20250317,22900,22700,23850,22350,1420479,32431734575,00,0.00,N,2,450, 20250310,22450,21150,22800,19920,2173557,46969013340,00,0.00,N,2,1100, 20250304,21350,22550,22650,21100,1877186,40906418950,00,0.00,N,5,-1500, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index 7f4adbdd7841..e630ee4fa1eb 100644 --- a/178600/week/candle-week-42.csv +++ b/178600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2510,3190,3190,2150,3733,8305610,00,0.00,N,5,-340, +20250324,2850,2795,3090,2300,269,652840,00,0.00,N,5,-70, 20250317,2920,2990,3230,2440,17,48095,00,0.00,N,2,50, 20250310,2870,3100,3100,2450,53,143125,00,0.00,N,2,170, 20250304,2700,2895,3280,2210,183,476720,00,0.00,N,5,-100, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index 88e6f00a2fa1..af8518d45bc0 100644 --- a/178780/week/candle-week-42.csv +++ b/178780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3390,3260,3550,3100,246427,810924393,00,0.00,N,2,130, +20250324,3260,3595,3595,3165,224757,748904526,00,0.00,N,5,-290, 20250317,3550,3095,4100,3065,1104438,4023029245,00,0.00,N,2,485, 20250310,3065,3200,3335,3010,201049,631253225,00,0.00,N,5,-165, 20250304,3230,3295,3395,3010,170661,548205503,00,0.00,N,5,-65, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index 94cb22e6ab3f..1a7548a05648 100644 --- a/178920/week/candle-week-42.csv +++ b/178920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16500,16210,17280,15930,437912,7243497215,00,0.00,N,5,-10, +20250324,16510,18050,18170,16500,354487,6183983575,00,0.00,N,5,-1490, 20250317,18000,18120,18950,17580,635308,11522090240,00,0.00,N,2,10, 20250310,17990,18580,19310,17930,529346,9878106360,00,0.00,N,5,-620, 20250304,18610,18000,19480,17620,508357,9401356355,00,0.00,N,2,390, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index a1a42650c9ca..1a353c9b56f1 100644 --- a/179290/week/candle-week-42.csv +++ b/179290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7490,7260,7510,7020,848501,6168532570,00,0.00,N,2,200, +20250324,7290,7540,7650,7260,905235,6688838535,00,0.00,N,5,-310, 20250317,7600,7770,7890,7570,498053,3821061955,00,0.00,N,5,-100, 20250310,7700,7840,8000,7560,831947,6446267940,00,0.00,N,5,-80, 20250304,7780,8600,8680,7770,1112261,9011269945,00,0.00,N,5,-870, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index 14b959b5ab86..dac874ed454b 100644 --- a/179530/week/candle-week-42.csv +++ b/179530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1639,1465,1686,1439,562301,885112802,00,0.00,N,2,174, +20250324,1465,1413,1555,1407,415228,604922259,00,0.00,N,2,39, 20250317,1426,1863,1915,1351,1193173,1848597733,00,0.00,N,5,-437, 20250310,1863,1720,1942,1715,188964,344022253,00,0.00,N,2,144, 20250304,1719,2010,2010,1576,476015,847097038,00,0.00,N,5,-271, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index 075ca4a477cd..1d49bc4e31ef 100644 --- a/179720/week/candle-week-42.csv +++ b/179720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9400,9000,9400,8600,88,790490,00,0.00,N,5,-200, +20250324,9600,9200,9600,7990,526,4447750,00,0.00,N,3,0, 20250317,9600,10500,12490,8000,621,5594530,00,0.00,N,5,-1890, 20250310,11490,12480,12490,9030,98,961320,00,0.00,N,5,-990, 20250304,12480,12480,12480,12480,0,0,00,0.00,N,3,0, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index f2d773fad2d0..430ea6dd5ac5 100644 --- a/179900/week/candle-week-42.csv +++ b/179900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20900,21850,21850,20300,270612,5718169375,00,0.00,N,5,-1000, +20250324,21900,22800,23600,21900,284571,6412270425,00,0.00,N,5,-1350, 20250317,23250,24550,24550,22600,341519,8094807675,00,0.00,N,5,-1300, 20250310,24550,22900,25050,21050,625485,14521482800,00,0.00,N,2,1100, 20250304,23450,24000,25125,22850,296913,7121566325,00,0.00,N,5,-1350, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index 7f475ac4a2d2..3d6732ce0948 100644 --- a/180060/week/candle-week-42.csv +++ b/180060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6150,6200,6380,5620,1885,11328320,00,0.00,N,5,-150, +20250324,6300,6800,6900,5800,12679,75562140,00,0.00,N,5,-390, 20250317,6690,6590,6990,6290,2827,18417120,00,0.00,N,2,100, 20250310,6590,6580,6600,6500,302,1980750,00,0.00,N,2,50, 20250304,6540,6800,6800,6160,2334,14877740,00,0.00,N,5,-260, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index 1cd3512b6bf6..8e4787fe7b0e 100644 --- a/180400/week/candle-week-42.csv +++ b/180400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1747,1850,1988,1674,2081806,3752630674,00,0.00,N,5,-165, +20250324,1912,1865,1970,1780,2345600,4399392764,00,0.00,N,2,41, 20250317,1871,1843,2150,1750,10728016,21391041054,00,0.00,N,2,34, 20250310,1837,1737,2000,1590,6518176,12138518362,00,0.00,N,2,181, 20250304,1656,1734,1740,1540,2221209,3650960417,00,0.00,N,5,-23, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index c8afab319b04..c9903b43a3a4 100644 --- a/180640/week/candle-week-42.csv +++ b/180640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,80900,81200,82800,73300,294906,23140002700,00,0.00,N,5,-300, +20250324,81200,80100,82900,78500,134723,10903774100,00,0.00,N,2,500, 20250317,80700,81600,85700,80200,207336,17170901200,00,0.00,N,5,-400, 20250310,81100,79600,85300,77000,271469,22351372050,00,0.00,N,2,500, 20250304,80600,82300,82800,76500,193442,15425636750,00,0.00,N,5,-2500, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index bb516244a85c..61495f665903 100644 --- a/181710/week/candle-week-42.csv +++ b/181710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19200,17900,19200,17420,331131,6099233395,00,0.00,N,2,1120, +20250324,18080,18200,18840,17950,206145,3788571825,00,0.00,N,5,-310, 20250317,18390,18190,18610,18030,216721,3963698525,00,0.00,N,2,270, 20250310,18120,19500,19700,18030,288001,5355018110,00,0.00,N,5,-1370, 20250304,19490,19750,19990,19080,159583,3097148425,00,0.00,N,5,-260, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index 0d018727252a..006f7d4cfd11 100644 --- a/182360/week/candle-week-42.csv +++ b/182360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17670,17940,18340,16210,1644850,28490950710,00,0.00,N,5,-460, +20250324,18130,16760,19330,16320,3238123,58603634455,00,0.00,N,2,1370, 20250317,16760,15870,17270,15590,817397,13595272825,00,0.00,N,2,1050, 20250310,15710,16260,16390,15100,357337,5643910755,00,0.00,N,5,-720, 20250304,16430,16340,16870,15780,431658,7101667385,00,0.00,N,5,-60, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index bfa840575d46..a6709305ce63 100644 --- a/182400/week/candle-week-42.csv +++ b/182400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2020,2020,2020,0,0,00,0.00,N,3,0, +20250324,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250317,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250310,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250304,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index 890f55ac7e31..630bc6f749b2 100644 --- a/183190/week/candle-week-42.csv +++ b/183190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10200,10110,10340,9880,187235,1880796270,00,0.00,N,2,80, +20250324,10120,10250,10250,9900,178695,1796810945,00,0.00,N,5,-80, 20250317,10200,10310,10380,10150,154052,1577538520,00,0.00,N,5,-30, 20250310,10230,10200,10590,10120,218066,2261350895,00,0.00,N,5,-90, 20250304,10320,10140,10390,10000,119853,1226589695,00,0.00,N,2,180, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index c17ea1475fdf..becfcca8d148 100644 --- a/183300/week/candle-week-42.csv +++ b/183300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56900,55900,61200,51800,810246,45662282950,00,0.00,N,5,-200, +20250324,57100,58200,61800,55300,1041048,61009238450,00,0.00,N,5,-100, 20250317,57200,55900,58700,54300,1028574,58049168100,00,0.00,N,2,1700, 20250310,55500,41800,55800,39550,2042901,102042144400,00,0.00,N,2,13650, 20250304,41850,43500,43850,40100,514360,21351854325,00,0.00,N,5,-2000, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 84820d0f6eaf..9dab953d7ca6 100644 --- a/183490/week/candle-week-42.csv +++ b/183490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1042,1124,1166,1014,1671758,1783910704,00,0.00,N,5,-116, +20250324,1158,1204,1208,1138,827279,970594147,00,0.00,N,5,-25, 20250317,1183,1255,1300,1182,1188126,1458105532,00,0.00,N,5,-72, 20250310,1255,1268,1344,1175,827234,1041017977,00,0.00,N,2,1, 20250304,1254,1295,1321,1195,527996,674139565,00,0.00,N,5,-41, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index 2a5910b117ed..f70af05eaa9e 100644 --- a/184230/week/candle-week-42.csv +++ b/184230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,451,446,467,425,160776,71201453,00,0.00,N,2,5, +20250324,446,460,467,443,179882,81049286,00,0.00,N,5,-14, 20250317,460,444,462,444,174653,78911193,00,0.00,N,2,10, 20250310,450,468,472,441,220134,99351797,00,0.00,N,5,-18, 20250304,468,495,495,460,175808,83671154,00,0.00,N,5,-15, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index fe936465fbb8..a8fed77784f3 100644 --- a/185190/week/candle-week-42.csv +++ b/185190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,800,800,899,800,11,8899,00,0.00,N,5,-50, +20250324,850,800,899,799,3,2599,00,0.00,N,5,-49, 20250317,899,887,899,754,218,190360,00,0.00,N,2,12, 20250310,887,889,889,887,0,0,00,0.00,N,5,-3, 20250304,890,893,893,890,0,0,00,0.00,N,5,-6, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index 2f61840c4419..060d97bb0902 100644 --- a/185490/week/candle-week-42.csv +++ b/185490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3275,2720,3695,2640,1105005,3476806092,00,0.00,N,2,555, +20250324,2720,2515,2760,2465,253080,662051139,00,0.00,N,2,205, 20250317,2515,2580,2580,2470,86514,217891208,00,0.00,N,5,-35, 20250310,2550,2610,2620,2460,126288,318843490,00,0.00,N,5,-25, 20250304,2575,2530,2675,2505,106602,272113976,00,0.00,N,2,45, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index 1d3ae9c52419..0a3e8fd74019 100644 --- a/185750/week/candle-week-42.csv +++ b/185750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,78000,78000,78800,74500,126730,9772188600,00,0.00,N,5,-800, +20250324,78800,79900,81900,78400,74471,5977047400,00,0.00,N,5,-1400, 20250317,80200,79700,82000,79500,119130,9629301400,00,0.00,N,2,900, 20250310,79300,79700,80000,77400,133823,10504275150,00,0.00,N,5,-400, 20250304,79700,80100,81400,79300,93596,7515464000,00,0.00,N,5,-1100, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index 20f88f8c2f8c..d77b7e2acff7 100644 --- a/186230/week/candle-week-42.csv +++ b/186230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6980,6820,7100,6680,131584,905175860,00,0.00,N,2,160, +20250324,6820,7350,7560,6710,216788,1529911400,00,0.00,N,5,-570, 20250317,7390,7470,7780,7290,118656,895280585,00,0.00,N,5,-70, 20250310,7460,7530,7940,7180,273701,2056803990,00,0.00,N,5,-80, 20250304,7540,6990,7750,6740,327775,2419689425,00,0.00,N,2,550, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index cf7c708ab62f..215f2d834491 100644 --- a/187220/week/candle-week-42.csv +++ b/187220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3280,2815,3375,2700,718378,2251217775,00,0.00,N,2,465, +20250324,2815,2860,2990,2775,170034,489792844,00,0.00,N,5,-65, 20250317,2880,3020,3125,2850,156339,465052689,00,0.00,N,5,-140, 20250310,3020,3130,3185,2975,144202,437793477,00,0.00,N,5,-140, 20250304,3160,3155,3300,3140,192911,616900456,00,0.00,N,5,-60, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index cdd71b667ff8..d52e55785043 100644 --- a/187270/week/candle-week-42.csv +++ b/187270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3370,3280,3460,3160,353871,1194849432,00,0.00,N,2,90, +20250324,3280,3160,3380,3140,343608,1127242268,00,0.00,N,2,120, 20250317,3160,3015,3910,3000,5311418,18896165478,00,0.00,N,2,145, 20250310,3015,3035,3065,2975,71808,217239164,00,0.00,N,5,-20, 20250304,3035,3075,3105,2960,64441,196448111,00,0.00,N,5,-40, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index ef282caa14d1..794afefd2880 100644 --- a/187420/week/candle-week-42.csv +++ b/187420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3425,3550,3580,3265,162571,560116304,00,0.00,N,5,-125, +20250324,3550,3445,3875,3400,588930,2158173281,00,0.00,N,2,180, 20250317,3370,4080,4240,3025,992782,3530311537,00,0.00,N,5,-700, 20250310,4070,4050,4160,3825,575120,2309106900,00,0.00,N,5,-30, 20250304,4100,4225,4275,4015,251555,1040124817,00,0.00,N,5,-130, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index e56658b512d2..776aee08b88e 100644 --- a/187660/week/candle-week-42.csv +++ b/187660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1646,1642,1799,1580,2349662,3960359267,00,0.00,N,5,-37, +20250324,1683,1700,1995,1651,8502186,15768704285,00,0.00,N,5,-12, 20250317,1695,1780,2020,1692,6794215,12790484051,00,0.00,N,5,-98, 20250310,1793,1725,2080,1715,13570954,26154766740,00,0.00,N,2,57, 20250304,1736,1788,1873,1706,1594156,2854919768,00,0.00,N,5,-86, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index 73db9d5af43e..2656d5428e01 100644 --- a/187790/week/candle-week-42.csv +++ b/187790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1025,1025,1025,1025,0,0,00,0.00,N,3,0, +20250324,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250317,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250310,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250304,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index aa2128b86466..4b149c87eef6 100644 --- a/187870/week/candle-week-42.csv +++ b/187870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10620,10930,10960,10380,23036,245258925,00,0.00,N,5,-350, +20250324,10970,11250,11500,10450,26654,296642830,00,0.00,N,5,-340, 20250317,11310,11050,11350,10880,39449,435887160,00,0.00,N,2,260, 20250310,11050,11040,11180,10630,39970,434074765,00,0.00,N,2,10, 20250304,11040,11090,11390,10870,20121,220882000,00,0.00,N,5,-40, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index 28896baa2fb8..66e684c1fe07 100644 --- a/188260/week/candle-week-42.csv +++ b/188260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2455,2490,2570,2365,56204,137684655,00,0.00,N,5,-35, +20250324,2490,2540,2685,2455,111745,282992004,00,0.00,N,5,-50, 20250317,2540,2585,2690,2485,83572,213045170,00,0.00,N,5,-45, 20250310,2585,2560,2675,2505,90473,233059637,00,0.00,N,2,25, 20250304,2560,2605,2675,2470,93286,237984083,00,0.00,N,5,-45, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index a343ea665234..57b9a171ad80 100644 --- a/189300/week/candle-week-42.csv +++ b/189300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35450,35350,37500,34150,314226,11145744250,00,0.00,N,5,-750, +20250324,36200,38250,38800,36200,296190,11103775950,00,0.00,N,5,-2650, 20250317,38850,42000,42100,37100,460442,18367898150,00,0.00,N,5,-2850, 20250310,41700,40950,43950,38600,1944316,81279165675,00,0.00,N,2,750, 20250304,40950,34150,46400,33350,3304867,139337725000,00,0.00,N,2,6150, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index eda6c7669a93..3abf55d8c155 100644 --- a/189330/week/candle-week-42.csv +++ b/189330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5960,6060,6190,5520,80973,475361730,00,0.00,N,5,-100, +20250324,6060,6550,6980,5980,103257,663272780,00,0.00,N,5,-550, 20250317,6610,7180,7190,6430,157233,1081375225,00,0.00,N,5,-490, 20250310,7100,7060,7140,6600,109035,751719755,00,0.00,N,2,40, 20250304,7060,7310,7440,6800,141404,1004682045,00,0.00,N,5,-250, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index 87cc1a1eaeae..6f755ee075ed 100644 --- a/189350/week/candle-week-42.csv +++ b/189350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1554,1870,1870,1554,1,1828,00,0.00,N,5,-641, +20250324,2195,1700,2195,1661,3,6058,00,0.00,N,2,196, 20250317,1999,1572,1999,1530,3,5557,00,0.00,N,2,150, 20250310,1849,1899,1899,1615,2,3756,00,0.00,N,2,192, 20250304,1657,1549,1949,1317,103,136665,00,0.00,N,2,108, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index 1bfd411413a9..22614a1b7b9c 100644 --- a/189690/week/candle-week-42.csv +++ b/189690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2090,2095,2150,2025,199331,411157246,00,0.00,N,5,-10, +20250324,2100,2115,2130,2065,197294,413114862,00,0.00,N,5,-10, 20250317,2110,2160,2170,2075,147699,312767530,00,0.00,N,5,-40, 20250310,2150,2105,2180,2030,244832,514181264,00,0.00,N,2,50, 20250304,2100,2180,2190,2080,263159,559091991,00,0.00,N,5,-95, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index 332027196f20..b1f1cbdc0757 100644 --- a/189860/week/candle-week-42.csv +++ b/189860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3880,3835,4095,3630,185099,723796121,00,0.00,N,2,45, +20250324,3835,3930,4020,3655,149695,580285100,00,0.00,N,5,-95, 20250317,3930,4550,4552,3330,979144,3655901654,00,0.00,N,5,-580, 20250310,4510,4815,4815,4305,146869,661098169,00,0.00,N,5,-140, 20250304,4650,4620,4890,4525,157996,737473768,00,0.00,N,2,35, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index a125d594b755..8a2fabc9b8b3 100644 --- a/189980/week/candle-week-42.csv +++ b/189980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1772,1702,1781,1670,473136,824452497,00,0.00,N,2,46, +20250324,1726,1752,1790,1710,244741,427238606,00,0.00,N,5,-24, 20250317,1750,1738,1839,1730,644402,1147248350,00,0.00,N,2,9, 20250310,1741,1757,1770,1700,197687,342495192,00,0.00,N,5,-29, 20250304,1770,1745,1779,1700,197472,345357252,00,0.00,N,2,22, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index 12615ac8f8b4..1e05fb43773b 100644 --- a/190510/week/candle-week-42.csv +++ b/190510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11720,12100,12100,11150,91515,1078169125,00,0.00,N,5,-450, +20250324,12170,12680,12840,12020,113279,1399677525,00,0.00,N,5,-520, 20250317,12690,12440,12890,12200,199006,2502370535,00,0.00,N,2,280, 20250310,12410,12470,12520,11820,151522,1857909365,00,0.00,N,2,70, 20250304,12340,12960,13100,12340,209997,2672730725,00,0.00,N,5,-620, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index 043c5e1bb0bf..5db334630713 100644 --- a/190650/week/candle-week-42.csv +++ b/190650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5910,6010,6010,5800,18432,108508135,00,0.00,N,5,-110, +20250324,6020,6010,6130,5930,28421,171997345,00,0.00,N,2,60, 20250317,5960,5930,6140,5870,23689,141148170,00,0.00,N,2,30, 20250310,5930,6010,6020,5810,30591,181962480,00,0.00,N,5,-70, 20250304,6000,5930,6040,5800,22364,132855870,00,0.00,N,2,60, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index 3852faa068fe..ec0dfdbd6f6b 100644 --- a/191410/week/candle-week-42.csv +++ b/191410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1997,1611,2125,1611,3656283,6858554088,00,0.00,N,2,367, +20250324,1630,1520,1908,1500,1711586,2948796298,00,0.00,N,2,110, 20250317,1520,1523,1539,1490,82121,124033126,00,0.00,N,5,-3, 20250310,1523,1527,1542,1498,61368,93190022,00,0.00,N,5,-4, 20250304,1527,1530,1543,1508,30421,46237058,00,0.00,N,5,-9, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index 65b7a66004c7..cc5ef299dae7 100644 --- a/191420/week/candle-week-42.csv +++ b/191420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16110,16200,16360,15240,28017,438180305,00,0.00,N,5,-90, +20250324,16200,16770,16980,15020,77871,1218903125,00,0.00,N,5,-570, 20250317,16770,16700,17300,16540,20027,340147695,00,0.00,N,5,-40, 20250310,16810,16290,17540,15900,26276,433553230,00,0.00,N,2,610, 20250304,16200,15500,16200,15200,33238,520836450,00,0.00,N,2,700, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index 182b8f01148e..26ad7edbad05 100644 --- a/191600/week/candle-week-42.csv +++ b/191600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10400,9100,10450,9100,1,10450,00,0.00,N,2,1300, +20250324,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250317,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250310,9100,9190,9190,9100,20,182000,00,0.00,N,5,-90, 20250304,9190,9550,9550,8060,3,26800,00,0.00,N,5,-160, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index bbaef63dbdc5..34adf04e1224 100644 --- a/192080/week/candle-week-42.csv +++ b/192080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,53100,50200,53300,49400,264453,13737043200,00,0.00,N,2,2400, +20250324,50700,50400,51500,50100,129783,6595654400,00,0.00,N,2,200, 20250317,50500,50000,51500,49750,163598,8270737875,00,0.00,N,2,500, 20250310,50000,46850,50500,45550,327010,15785715086,00,0.00,N,2,3000, 20250304,47000,47650,48350,46950,122027,5777219375,00,0.00,N,5,-900, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index 74d17954d82c..e4b37ae6ec7a 100644 --- a/192250/week/candle-week-42.csv +++ b/192250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8190,7780,8290,7400,50995,401875260,00,0.00,N,2,410, +20250324,7780,7720,8130,7650,35849,280578420,00,0.00,N,5,-70, 20250317,7850,8130,8240,7710,27183,217755370,00,0.00,N,5,-200, 20250310,8050,8230,8230,7610,33867,270358050,00,0.00,N,5,-180, 20250304,8230,8190,8500,7900,45386,370023460,00,0.00,N,5,-80, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index 9e5daa2afa48..2b20e7682cbd 100644 --- a/192390/week/candle-week-42.csv +++ b/192390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3360,3420,3420,3175,512486,1683074891,00,0.00,N,5,-60, +20250324,3420,3820,4190,3215,2029573,7469615895,00,0.00,N,5,-435, 20250317,3855,3695,3975,3625,488570,1869985688,00,0.00,N,2,190, 20250310,3665,3740,3830,3550,261899,965480730,00,0.00,N,5,-55, 20250304,3720,3570,3775,3500,160481,584864781,00,0.00,N,2,120, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index 3bd5d964c817..efb6a15a4b9a 100644 --- a/192400/week/candle-week-42.csv +++ b/192400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22500,22450,22600,22000,32848,733669875,00,0.00,N,2,150, +20250324,22350,22050,22500,21800,43700,970347400,00,0.00,N,2,250, 20250317,22100,22650,22650,21850,48973,1082594000,00,0.00,N,5,-500, 20250310,22600,22750,22900,21900,56604,1270018225,00,0.00,N,5,-150, 20250304,22750,21950,22800,21000,40452,896220425,00,0.00,N,2,800, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 8bb17a282f02..0e3b22888864 100644 --- a/192410/week/candle-week-42.csv +++ b/192410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,688,680,717,650,398564,276848000,00,0.00,N,5,-12, +20250324,700,766,768,690,703292,503955525,00,0.00,N,5,-65, 20250317,765,729,775,575,1336033,942217575,00,0.00,N,2,36, 20250310,729,723,935,708,8399560,7181302118,00,0.00,N,5,-4, 20250304,733,830,833,720,980787,743887635,00,0.00,N,5,-100, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index 132627b9fc03..7ebd5b495afa 100644 --- a/192440/week/candle-week-42.csv +++ b/192440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24800,24900,27050,24000,94929,2455025525,00,0.00,N,5,-500, +20250324,25300,24500,26600,23150,69270,1743688850,00,0.00,N,2,800, 20250317,24500,24800,25100,24200,9979,246276900,00,0.00,N,5,-100, 20250310,24600,25200,26500,24500,64463,1637609600,00,0.00,N,5,-800, 20250304,25400,23300,25600,23050,41539,1025880150,00,0.00,N,2,2100, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index 299a0596d730..7f572fc62344 100644 --- a/192650/week/candle-week-42.csv +++ b/192650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6300,6570,6720,6120,597288,3844757305,00,0.00,N,5,-460, +20250324,6760,7070,7130,6730,642814,4458646445,00,0.00,N,5,-310, 20250317,7070,7110,7190,6960,699016,4951143915,00,0.00,N,2,20, 20250310,7050,7110,7220,6940,535439,3789425235,00,0.00,N,5,-110, 20250304,7160,7180,7320,6970,720593,5136597775,00,0.00,N,5,-20, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index c820e3cfbbda..95c421be23f2 100644 --- a/192820/week/candle-week-42.csv +++ b/192820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,170400,167000,175100,163600,336198,56885906290,00,0.00,N,5,-1700, +20250324,172100,180600,186200,170000,246795,43751512050,00,0.00,N,5,-8400, 20250317,180500,182700,185500,176500,379678,68896876150,00,0.00,N,5,-900, 20250310,181400,184100,187700,165600,616034,109770016742,00,0.00,N,5,-2900, 20250304,184300,172300,186300,165400,504597,89381439300,00,0.00,N,2,13000, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index 2dcf040fc1d1..99ef61b52366 100644 --- a/193250/week/candle-week-42.csv +++ b/193250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,423,427,445,393,465893,193232590,00,0.00,N,5,-4, +20250324,427,439,457,413,363429,154820502,00,0.00,N,5,-10, 20250317,437,448,474,430,315119,140245067,00,0.00,N,5,-18, 20250310,455,458,481,420,233553,105920531,00,0.00,N,2,14, 20250304,441,499,504,441,510350,237150025,00,0.00,N,5,-58, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index 9c9ade02c61f..4ac5cd80aed9 100644 --- a/194370/week/candle-week-42.csv +++ b/194370/week/candle-week-42.csv @@ -1,104 +1,106 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,17540,16820,18000,16310,549224,9475017535,00,0.00,N,2,740, -20250310,16800,15470,17050,15460,653606,10730071720,00,0.00,N,2,1440, -20250304,15360,15070,15740,14810,195689,2971773365,00,0.00,N,2,290, -20250224,15070,15120,15640,14900,207920,3150710980,00,0.00,N,5,-110, -20250217,15180,14800,15900,14200,439142,6639737950,00,0.00,N,2,390, -20250210,14790,14310,15110,14190,157935,2310082870,00,0.00,N,2,480, -20250203,14310,14000,14430,13390,172318,2384613260,00,0.00,N,2,260, -20250131,14050,14180,14180,14000,27693,388355900,00,0.00,N,5,-60, -20250120,14110,14370,14530,14070,173095,2460225350,00,0.00,N,5,-180, -20250113,14290,14210,14560,13990,143367,2032129920,00,0.00,N,2,80, -20250106,14210,14400,14750,14110,142083,2046244260,00,0.00,N,5,-140, -20241230,14350,14190,14580,14050,94436,1355826970,00,0.00,N,2,160, -20241223,14190,14520,14940,13930,184588,2667578320,00,0.00,N,5,-40, -20241216,14230,14690,14710,14100,193752,2791255980,00,0.00,N,5,-330, -20241209,14560,13200,14640,13000,325189,4467515000,00,0.00,N,2,950, -20241202,13610,14070,14400,13200,341949,4757552640,00,0.00,N,5,-420, -20241125,14030,14650,14650,14010,387536,5539000920,00,0.00,N,5,-340, -20241118,14370,15140,15380,13910,445228,6467612090,00,0.00,N,5,-760, -20241111,15130,16050,16080,14000,715826,10505012990,00,0.00,N,5,-900, -20241104,16030,17100,18420,15880,1077624,18523874530,00,0.00,N,5,-1070, -20241028,17100,16650,17570,16510,403173,6883179430,00,0.00,N,2,450, -20241021,16650,15880,17450,15400,456851,7581277220,00,0.00,N,2,980, -20241014,15670,14450,16150,14380,334564,5169603300,00,0.00,N,2,1270, -20241007,14400,14250,14590,14030,144738,2061331320,00,0.00,N,2,170, -20240930,14230,14750,14810,14150,47822,685758560,00,0.00,N,5,-520, -20240923,14750,14210,14980,14090,108725,1578706790,00,0.00,N,2,540, -20240919,14210,14240,14370,13890,50643,714905040,00,0.00,N,2,10, -20240909,14200,13400,14230,13250,156370,2149508710,00,0.00,N,2,600, -20240902,13600,15070,15180,13410,237074,3350640450,00,0.00,N,5,-1470, -20240826,15070,15810,15940,14500,261956,3972482680,00,0.00,N,5,-710, -20240819,15780,15730,16320,15530,182120,2885580860,00,0.00,N,2,70, -20240812,15710,15200,15950,14810,169792,2601161640,00,0.00,N,2,510, -20240805,15200,15250,15600,13310,385536,5659254700,00,0.00,N,5,-530, -20240729,15730,16610,16850,14720,548695,8581968090,00,0.00,N,5,-870, -20240722,16600,17120,17220,16310,251020,4194410510,00,0.00,N,5,-520, -20240715,17120,17880,18150,16800,300692,5210939130,00,0.00,N,5,-870, -20240708,17990,18700,19610,17750,446020,8258047810,00,0.00,N,5,-620, -20240701,18610,18410,19950,18280,903209,17150570450,00,0.00,N,2,790, -20240624,17820,18700,19470,17440,707116,13152481800,00,0.00,N,5,-880, -20240617,18700,17510,19060,17250,734042,13288830190,00,0.00,N,2,1470, -20240610,17230,17550,17860,16930,553939,9608268120,00,0.00,N,5,-370, -20240603,17600,20450,21100,17460,2691264,52561783220,00,0.00,N,5,-2700, -20240527,20300,17550,21900,16680,3137648,63816755510,00,0.00,N,2,2580, -20240520,17720,18780,19280,17310,294096,5385623140,00,0.00,N,5,-1040, -20240513,18760,16870,18810,16700,224115,4017849390,00,0.00,N,2,1930, -20240507,16830,18190,18450,16590,360247,6133544850,00,0.00,N,5,-1360, -20240429,18190,18740,19250,17930,130732,2443199910,00,0.00,N,5,-550, -20240422,18740,18040,18790,18000,101663,1878837640,00,0.00,N,2,400, -20240415,18340,18120,18550,17570,199343,3607805710,00,0.00,N,5,-60, -20240408,18400,17290,19090,17030,232618,4149041380,00,0.00,N,2,1130, -20240401,17270,17540,17760,16840,173889,3023634150,00,0.00,N,5,-260, -20240325,17530,17070,17880,16610,190949,3293682630,00,0.00,N,2,450, -20240318,17080,16200,17350,15960,208299,3455849480,00,0.00,N,2,800, -20240311,16280,15990,16540,15790,155716,2518750260,00,0.00,N,2,420, -20240304,15860,17590,17750,15850,420275,6944417710,00,0.00,N,5,-1520, -20240226,17380,18710,18990,17260,307210,5480437360,00,0.00,N,5,-1440, -20240219,18820,20400,20400,18200,406220,7776421710,00,0.00,N,5,-1680, -20240213,20500,18570,21250,17870,488247,9710776460,00,0.00,N,2,1750, -20240205,18750,18950,19490,18320,126310,2380668690,00,0.00,N,5,-250, -20240129,19000,19960,19960,17780,355355,6592664000,00,0.00,N,5,-960, -20240122,19960,18380,20500,18050,435985,8469784030,00,0.00,N,2,1810, -20240115,18150,17510,18300,16600,247046,4310917890,00,0.00,N,2,430, -20240108,17720,17190,18800,17050,329161,5901459980,00,0.00,N,2,570, -20240102,17150,17300,17900,16860,169753,2932999940,00,0.00,N,5,-110, -20231226,17260,17110,17710,17110,102929,1785009960,00,0.00,N,5,-20, -20231218,17280,17500,18680,17040,322249,5805052290,00,0.00,N,5,-180, -20231211,17460,16090,17510,16000,313022,5229854090,00,0.00,N,2,1300, -20231204,16160,15980,16560,15720,242717,3933814840,00,0.00,N,2,180, -20231127,15980,17200,17300,15860,336764,5518971240,00,0.00,N,5,-1160, -20231120,17140,18200,18990,17050,555774,10146012380,00,0.00,N,5,-810, -20231113,17950,16660,18330,15730,593551,10118042330,00,0.00,N,2,1350, -20231106,16600,17520,17620,16110,504560,8559975240,00,0.00,N,5,-1000, -20231030,17600,15260,17940,15260,1378283,23460100820,00,0.00,N,2,1940, -20231023,15660,11100,18690,11100,5549192,90557127910,00,0.00,N,2,4350, -20231016,11310,11970,11980,11310,52471,615492230,00,0.00,N,5,-590, -20231010,11900,11620,11940,11270,39611,460958060,00,0.00,N,2,280, -20231004,11620,12250,12250,11350,42610,502401730,00,0.00,N,5,-690, -20230925,12310,12560,12620,12000,44498,547041900,00,0.00,N,5,-250, -20230918,12560,12700,12800,12180,101244,1269661990,00,0.00,N,5,-260, -20230911,12820,13360,13540,12690,108430,1402971860,00,0.00,N,5,-540, -20230904,13360,13300,13760,13190,85753,1158764110,00,0.00,N,2,60, -20230828,13300,12950,13470,12800,103951,1373129340,00,0.00,N,2,270, -20230821,13030,12920,13460,12920,82094,1090035710,00,0.00,N,2,30, -20230814,13000,12950,13340,12590,135901,1765905350,00,0.00,N,2,60, -20230807,12940,13360,13360,12760,81805,1061667580,00,0.00,N,5,-350, -20230731,13290,12860,13480,12550,184007,2392828570,00,0.00,N,2,440, -20230724,12850,12950,13380,12110,178315,2251094800,00,0.00,N,5,-150, -20230717,13000,14300,14470,12940,211123,2851993790,00,0.00,N,5,-1300, -20230710,14300,13810,14750,13520,135897,1946375920,00,0.00,N,2,410, -20230703,13890,14660,15000,13430,259916,3733679970,00,0.00,N,5,-770, -20230626,14660,12680,14890,12590,553577,7775133430,00,0.00,N,2,2000, -20230619,12660,12650,13270,12610,88387,1143545830,00,0.00,N,5,-50, -20230612,12710,12600,12710,12370,95230,1189590640,00,0.00,N,2,120, -20230605,12590,12710,12790,12520,64934,820320000,00,0.00,N,5,-50, -20230530,12640,12500,12900,12370,84325,1058294360,00,0.00,N,2,170, -20230522,12470,12520,12730,12380,76143,952837380,00,0.00,N,5,-40, -20230515,12510,12920,12950,12400,71227,899916610,00,0.00,N,5,-470, -20230508,12980,12530,13310,12510,110323,1424236250,00,0.00,N,2,450, -20230502,12530,12510,12650,12460,57984,725832360,00,0.00,N,5,-100, -20230424,12630,13040,13150,12500,109437,1395711930,00,0.00,N,5,-340, +20250331,7600,8920,8920,7270,899552,7495490145,00,0.00,N,5,-1165, +20250324,8765,8800,9010,8605,650774,5745268215,00,0.00,N,5,-5, +20250317,8770,8410,9000,8155,1098448,9475017535,00,0.00,N,2,370, +20250310,8400,7735,8525,7730,1307212,10730071720,00,0.00,N,2,720, +20250304,7680,7535,7870,7405,391378,2971773365,00,0.00,N,2,145, +20250224,7535,7560,7820,7450,415840,3150710980,00,0.00,N,5,-55, +20250217,7590,7400,7950,7100,878284,6639737950,00,0.00,N,2,195, +20250210,7395,7155,7555,7095,315870,2310082870,00,0.00,N,2,240, +20250203,7155,7000,7215,6695,344636,2384613260,00,0.00,N,2,130, +20250131,7025,7090,7090,7000,55386,388355900,00,0.00,N,5,-30, +20250120,7055,7185,7265,7035,346190,2460225350,00,0.00,N,5,-90, +20250113,7145,7105,7280,6995,286734,2032129920,00,0.00,N,2,40, +20250106,7105,7200,7375,7055,284166,2046244260,00,0.00,N,5,-70, +20241230,7175,7095,7290,7025,188872,1355826970,00,0.00,N,2,80, +20241223,7095,7260,7470,6965,369176,2667578320,00,0.00,N,5,-20, +20241216,7115,7345,7355,7050,387504,2791255980,00,0.00,N,5,-165, +20241209,7280,6600,7320,6500,650378,4467515000,00,0.00,N,2,475, +20241202,6805,7035,7200,6600,683898,4757552640,00,0.00,N,5,-210, +20241125,7015,7325,7325,7005,775072,5539000920,00,0.00,N,5,-170, +20241118,7185,7570,7690,6955,890456,6467612090,00,0.00,N,5,-380, +20241111,7565,8025,8040,7000,1431652,10505012990,00,0.00,N,5,-450, +20241104,8015,8550,9210,7940,2155248,18523874530,00,0.00,N,5,-535, +20241028,8550,8325,8785,8255,806346,6883179430,00,0.00,N,2,225, +20241021,8325,7940,8725,7700,913702,7581277220,00,0.00,N,2,490, +20241014,7835,7225,8075,7190,669128,5169603300,00,0.00,N,2,635, +20241007,7200,7125,7295,7015,289476,2061331320,00,0.00,N,2,85, +20240930,7115,7375,7405,7075,95644,685758560,00,0.00,N,5,-260, +20240923,7375,7105,7490,7045,217450,1578706790,00,0.00,N,2,270, +20240919,7105,7120,7185,6945,101286,714905040,00,0.00,N,2,5, +20240909,7100,6700,7115,6625,312740,2149508710,00,0.00,N,2,300, +20240902,6800,7535,7590,6705,474148,3350640450,00,0.00,N,5,-735, +20240826,7535,7905,7970,7250,523912,3972482680,00,0.00,N,5,-355, +20240819,7890,7865,8160,7765,364240,2885580860,00,0.00,N,2,35, +20240812,7855,7600,7975,7405,339584,2601161640,00,0.00,N,2,255, +20240805,7600,7625,7800,6655,771072,5659254700,00,0.00,N,5,-265, +20240729,7865,8305,8425,7360,1097390,8581968090,00,0.00,N,5,-435, +20240722,8300,8560,8610,8155,502040,4194410510,00,0.00,N,5,-260, +20240715,8560,8940,9075,8400,601384,5210939130,00,0.00,N,5,-435, +20240708,8995,9350,9805,8875,892040,8258047810,00,0.00,N,5,-310, +20240701,9305,9205,9975,9140,1806418,17150570450,00,0.00,N,2,395, +20240624,8910,9350,9735,8720,1414232,13152481800,00,0.00,N,5,-440, +20240617,9350,8755,9530,8625,1468084,13288830190,00,0.00,N,2,735, +20240610,8615,8775,8930,8465,1107878,9608268120,00,0.00,N,5,-185, +20240603,8800,10225,10550,8730,5382528,52561783220,00,0.00,N,5,-1350, +20240527,10150,8775,10950,8340,6275296,63816755510,00,0.00,N,2,1290, +20240520,8860,9390,9640,8655,588192,5385623140,00,0.00,N,5,-520, +20240513,9380,8435,9405,8350,448230,4017849390,00,0.00,N,2,965, +20240507,8415,9095,9225,8295,720494,6133544850,00,0.00,N,5,-680, +20240429,9095,9370,9625,8965,261464,2443199910,00,0.00,N,5,-275, +20240422,9370,9020,9395,9000,203326,1878837640,00,0.00,N,2,200, +20240415,9170,9060,9275,8785,398686,3607805710,00,0.00,N,5,-30, +20240408,9200,8645,9545,8515,465236,4149041380,00,0.00,N,2,565, +20240401,8635,8770,8880,8420,347778,3023634150,00,0.00,N,5,-130, +20240325,8765,8535,8940,8305,381898,3293682630,00,0.00,N,2,225, +20240318,8540,8100,8675,7980,416598,3455849480,00,0.00,N,2,400, +20240311,8140,7995,8270,7895,311432,2518750260,00,0.00,N,2,210, +20240304,7930,8795,8875,7925,840550,6944417710,00,0.00,N,5,-760, +20240226,8690,9355,9495,8630,614420,5480437360,00,0.00,N,5,-720, +20240219,9410,10200,10200,9100,812440,7776421710,00,0.00,N,5,-840, +20240213,10250,9285,10625,8935,976494,9710776460,00,0.00,N,2,875, +20240205,9375,9475,9745,9160,252620,2380668690,00,0.00,N,5,-125, +20240129,9500,9980,9980,8890,710710,6592664000,00,0.00,N,5,-480, +20240122,9980,9190,10250,9025,871970,8469784030,00,0.00,N,2,905, +20240115,9075,8755,9150,8300,494092,4310917890,00,0.00,N,2,215, +20240108,8860,8595,9400,8525,658322,5901459980,00,0.00,N,2,285, +20240102,8575,8650,8950,8430,339506,2932999940,00,0.00,N,5,-55, +20231226,8630,8555,8855,8555,205858,1785009960,00,0.00,N,5,-10, +20231218,8640,8750,9340,8520,644498,5805052290,00,0.00,N,5,-90, +20231211,8730,8045,8755,8000,626044,5229854090,00,0.00,N,2,650, +20231204,8080,7990,8280,7860,485434,3933814840,00,0.00,N,2,90, +20231127,7990,8600,8650,7930,673528,5518971240,00,0.00,N,5,-580, +20231120,8570,9100,9495,8525,1111548,10146012380,00,0.00,N,5,-405, +20231113,8975,8330,9165,7865,1187102,10118042330,00,0.00,N,2,675, +20231106,8300,8760,8810,8055,1009120,8559975240,00,0.00,N,5,-500, +20231030,8800,7630,8970,7630,2756566,23460100820,00,0.00,N,2,970, +20231023,7830,5550,9345,5550,11098384,90557127910,00,0.00,N,2,2175, +20231016,5655,5985,5990,5655,104942,615492230,00,0.00,N,5,-295, +20231010,5950,5810,5970,5635,79222,460958060,00,0.00,N,2,140, +20231004,5810,6125,6125,5675,85220,502401730,00,0.00,N,5,-345, +20230925,6155,6280,6310,6000,88996,547041900,00,0.00,N,5,-125, +20230918,6280,6350,6400,6090,202488,1269661990,00,0.00,N,5,-130, +20230911,6410,6680,6770,6345,216860,1402971860,00,0.00,N,5,-270, +20230904,6680,6650,6880,6595,171506,1158764110,00,0.00,N,2,30, +20230828,6650,6475,6735,6400,207902,1373129340,00,0.00,N,2,135, +20230821,6515,6460,6730,6460,164188,1090035710,00,0.00,N,2,15, +20230814,6500,6475,6670,6295,271802,1765905350,00,0.00,N,2,30, +20230807,6470,6680,6680,6380,163610,1061667580,00,0.00,N,5,-175, +20230731,6645,6430,6740,6275,368014,2392828570,00,0.00,N,2,220, +20230724,6425,6475,6690,6055,356630,2251094800,00,0.00,N,5,-75, +20230717,6500,7150,7235,6470,422246,2851993790,00,0.00,N,5,-650, +20230710,7150,6905,7375,6760,271794,1946375920,00,0.00,N,2,205, +20230703,6945,7330,7500,6715,519832,3733679970,00,0.00,N,5,-385, +20230626,7330,6340,7445,6295,1107154,7775133430,00,0.00,N,2,1000, +20230619,6330,6325,6635,6305,176774,1143545830,00,0.00,N,5,-25, +20230612,6355,6300,6355,6185,190460,1189590640,00,0.00,N,2,60, +20230605,6295,6355,6395,6260,129868,820320000,00,0.00,N,5,-25, +20230530,6320,6250,6450,6185,168650,1058294360,00,0.00,N,2,85, +20230522,6235,6260,6365,6190,152286,952837380,00,0.00,N,5,-20, +20230515,6255,6460,6475,6200,142454,899916610,00,0.00,N,5,-235, +20230508,6490,6265,6655,6255,220646,1424236250,00,0.00,N,2,225, +20230502,6265,6255,6325,6230,115968,725832360,00,0.00,N,5,-50, +20230424,6315,6520,6575,6250,218874,1395711930,00,0.00,N,5,-170, 20230417,12970,13980,14100,12930,137142,1847690120,00,0.00,N,5,-1200, 20230410,14170,13000,14250,12730,196344,2679319300,00,0.00,N,2,1170, 20230403,13000,13310,13690,12700,155461,2052890140,00,0.00,N,5,-440, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index 0bebf65b1f25..bd220b20fc58 100644 --- a/194480/week/candle-week-42.csv +++ b/194480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40600,42500,44300,39850,449301,19074401150,00,0.00,N,5,-2000, +20250324,42600,39350,43800,38400,434398,17959530975,00,0.00,N,2,3250, 20250317,39350,33500,40350,33400,695383,26565366100,00,0.00,N,2,5850, 20250310,33500,35100,36000,33300,289787,9987141200,00,0.00,N,5,-1900, 20250304,35400,34200,36150,32750,310284,10795587500,00,0.00,N,2,1250, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index 27c7f4c80d03..f703f3e78d43 100644 --- a/194700/week/candle-week-42.csv +++ b/194700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9650,8800,9720,8670,406785,3803619900,00,0.00,N,2,840, +20250324,8810,8850,9240,8630,295922,2648309250,00,0.00,N,5,-40, 20250317,8850,8750,9280,8400,417346,3649862870,00,0.00,N,2,100, 20250310,8750,8500,9105,8390,308138,2682358330,00,0.00,N,2,150, 20250304,8600,8420,8680,8160,249636,2113027650,00,0.00,N,2,180, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index 7c1f107b6712..d9bf747f076f 100644 --- a/195500/week/candle-week-42.csv +++ b/195500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3325,3335,3370,3145,426722,1393189871,00,0.00,N,5,-5, +20250324,3330,3440,3455,3285,318263,1077394252,00,0.00,N,5,-85, 20250317,3415,3320,3445,3285,369318,1242411361,00,0.00,N,2,125, 20250310,3290,3395,3395,3215,681908,2244132420,00,0.00,N,5,-15, 20250304,3305,3085,3530,3080,1905368,6230405714,00,0.00,N,2,190, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index f7f668c9c810..6f4d18ebf9c7 100644 --- a/195870/week/candle-week-42.csv +++ b/195870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24400,27000,27350,24050,375362,9602933575,00,0.00,N,5,-2950, +20250324,27350,30050,31100,27250,369570,10811339400,00,0.00,N,5,-2700, 20250317,30050,31000,31200,28750,480759,14426216175,00,0.00,N,5,-500, 20250310,30550,28250,30950,27200,531796,15542160075,00,0.00,N,2,2300, 20250304,28250,28900,30300,27100,403483,11516967475,00,0.00,N,5,-850, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index 56b2b6c94e21..f3bc4f8d9603 100644 --- a/195940/week/candle-week-42.csv +++ b/195940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35850,35250,37200,34600,669375,24206530025,00,0.00,N,5,-50, +20250324,35900,36300,37550,35700,520205,19135737225,00,0.00,N,5,-400, 20250317,36300,36800,37250,35600,497746,18142423325,00,0.00,N,5,-100, 20250310,36400,36400,37250,35000,740746,26908252000,00,0.00,N,3,0, 20250304,36400,36200,38000,35850,819737,30390034550,00,0.00,N,2,400, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index 5f172ab902e0..0b5f269aa3e6 100644 --- a/195990/week/candle-week-42.csv +++ b/195990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,302,302,316,291,3021341,917899750,00,0.00,N,3,0, +20250324,302,330,351,299,4236164,1357547760,00,0.00,N,5,-28, 20250317,330,312,342,296,4485645,1425453136,00,0.00,N,2,34, 20250310,296,327,327,290,6330820,1921809571,00,0.00,N,5,-30, 20250304,326,337,338,314,3662705,1187014866,00,0.00,N,5,-11, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index bae9dd055959..d5678382e740 100644 --- a/196170/week/candle-week-42.csv +++ b/196170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,363000,350000,379000,349000,2363407,861016039250,00,0.00,N,2,10500, +20250324,352500,375500,384500,348000,1888185,685299109500,00,0.00,N,5,-17500, 20250317,370000,398500,459500,362500,8784721,3619219099250,00,0.00,N,5,-22000, 20250310,392000,363000,403000,354500,3218889,1219411814500,00,0.00,N,2,23500, 20250304,368500,387000,418500,361000,3021524,1180523553500,00,0.00,N,5,-18500, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index a552c4d9b27e..ccdb6a0e7a95 100644 --- a/196300/week/candle-week-42.csv +++ b/196300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8730,8900,9300,8100,471297,4061919255,00,0.00,N,5,-370, +20250324,9100,9260,10130,8750,565862,5254126255,00,0.00,N,5,-390, 20250317,9490,10210,12600,8790,2788530,30912666510,00,0.00,N,5,-710, 20250310,10200,10520,14240,9960,5208394,60463411185,00,0.00,N,2,1470, 20250304,8730,7500,8730,5580,2369571,18759981130,00,0.00,N,2,1430, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index 1b46d84cfaf2..f2a27ce6316b 100644 --- a/196450/week/candle-week-42.csv +++ b/196450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,593,576,600,547,210868,120801120,00,0.00,N,2,9, +20250324,584,581,668,551,614366,370139441,00,0.00,N,2,3, 20250317,581,592,605,573,114940,67545311,00,0.00,N,5,-11, 20250310,592,600,617,560,238894,137511508,00,0.00,N,2,11, 20250304,581,624,634,581,172072,104910273,00,0.00,N,5,-44, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index 2d36598c7337..64f14cda8d3d 100644 --- a/196490/week/candle-week-42.csv +++ b/196490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,203,203,203,203,0,0,00,0.00,N,3,0, +20250324,203,203,203,203,0,0,00,0.00,N,3,0, 20250317,203,203,203,203,0,0,00,0.00,N,3,0, 20250310,203,203,203,203,0,0,00,0.00,N,3,0, 20250304,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index 6a88c00cdc57..454fd66eb3ff 100644 --- a/196700/week/candle-week-42.csv +++ b/196700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1432,1120,1781,1111,11997352,19301699440,00,0.00,N,2,277, +20250324,1155,1130,1167,1120,199318,227055737,00,0.00,N,2,16, 20250317,1139,1140,1160,1137,77237,88500103,00,0.00,N,5,-1, 20250310,1140,1130,1164,1104,83381,94107044,00,0.00,N,5,-3, 20250304,1143,1153,1159,1120,59962,68394794,00,0.00,N,5,-10, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index 63397a29882d..ea1fa1d4ffe2 100644 --- a/197140/week/candle-week-42.csv +++ b/197140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2550,2320,2575,2245,96334,233993105,00,0.00,N,2,200, +20250324,2350,2315,2380,2260,36144,83503095,00,0.00,N,2,30, 20250317,2320,2365,2375,2290,42927,99420090,00,0.00,N,5,-50, 20250310,2370,2475,2475,2330,40303,95655600,00,0.00,N,5,-90, 20250304,2460,2400,2475,2385,16024,38854684,00,0.00,N,2,30, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index 8460e6077743..30c8de9ab392 100644 --- a/198080/week/candle-week-42.csv +++ b/198080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2190,2240,2300,2110,602092,1328026271,00,0.00,N,5,-60, +20250324,2250,2415,2415,2245,425544,997403598,00,0.00,N,5,-165, 20250317,2415,2375,2525,2360,360310,868667540,00,0.00,N,2,55, 20250310,2360,2395,2425,2305,417083,987660301,00,0.00,N,5,-35, 20250304,2395,2480,2480,2360,457465,1107490874,00,0.00,N,5,-90, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index 0aa3f36e5764..e138b7192556 100644 --- a/198440/week/candle-week-42.csv +++ b/198440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1142,1187,1187,1112,170371,194148676,00,0.00,N,5,-38, +20250324,1180,1232,1232,1151,178757,214677763,00,0.00,N,5,-52, 20250317,1232,1245,1266,1228,181682,225654691,00,0.00,N,5,-24, 20250310,1256,1268,1294,1232,156405,198086069,00,0.00,N,5,-38, 20250304,1294,1234,1320,1234,111490,143497463,00,0.00,N,2,10, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 4dde10e77622..58738b42369c 100644 --- a/198940/week/candle-week-42.csv +++ b/198940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,719,710,740,702,286899,205083239,00,0.00,N,2,9, +20250324,710,704,736,704,255264,184639181,00,0.00,N,5,-2, 20250317,712,667,729,661,758559,529743060,00,0.00,N,2,37, 20250310,675,689,693,667,138614,93856831,00,0.00,N,5,-18, 20250304,693,699,714,660,377014,256804284,00,0.00,N,5,-6, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index e385eb1ab85d..77ee0ffb055f 100644 --- a/199150/week/candle-week-42.csv +++ b/199150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2980,3400,3500,2730,13425,40447075,00,0.00,N,5,-515, +20250324,3495,4200,4200,3300,22588,83541000,00,0.00,N,5,-690, 20250317,4185,4200,4700,3800,25328,101733450,00,0.00,N,2,85, 20250310,4100,3700,4100,3600,2487,9427750,00,0.00,N,2,405, 20250304,3695,3500,3700,3300,5007,17543390,00,0.00,N,2,295, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index fc5946581714..85935fabfe73 100644 --- a/199290/week/candle-week-42.csv +++ b/199290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,600,505,600,455,12622,7368196,00,0.00,N,2,68, +20250324,532,500,634,500,1296,712591,00,0.00,N,2,52, 20250317,480,480,534,430,1423,665580,00,0.00,N,5,-30, 20250310,510,507,599,507,1625,835320,00,0.00,N,5,-86, 20250304,596,500,600,500,1177,612082,00,0.00,N,2,63, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index 267a22268aee..3d02831ca00e 100644 --- a/199430/week/candle-week-42.csv +++ b/199430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7000,7330,7680,6890,250397,1815657170,00,0.00,N,5,-400, +20250324,7400,8690,8690,7400,305981,2442040485,00,0.00,N,5,-1050, 20250317,8450,9450,9580,8330,415440,3723220480,00,0.00,N,5,-870, 20250310,9320,8360,9790,8020,683343,6263988045,00,0.00,N,2,960, 20250304,8360,8850,9580,8220,387387,3431870020,00,0.00,N,5,-830, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index ac116a971473..565536c6640b 100644 --- a/199480/week/candle-week-42.csv +++ b/199480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4365,4275,4810,4050,2249869,10018891265,00,0.00,N,5,-15, +20250324,4380,5650,7010,4355,20082105,126676615243,00,0.00,N,5,-1210, 20250317,5590,5330,5920,5220,1427512,7939072545,00,0.00,N,2,270, 20250310,5320,5110,5570,5090,1118848,5916640555,00,0.00,N,2,210, 20250304,5110,5290,5880,5000,2565607,14028634505,00,0.00,N,5,-390, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index 1b7b6ad23e1c..ea36ae33bfd3 100644 --- a/199550/week/candle-week-42.csv +++ b/199550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10550,10780,12550,9980,25027465,283344424870,00,0.00,N,5,-50, +20250324,10600,10200,11440,9340,21577216,227234592995,00,0.00,N,2,250, 20250317,10350,9860,11190,9200,20738804,216120554145,00,0.00,N,2,390, 20250310,9960,8790,11090,7990,18133863,183516279745,00,0.00,N,2,1170, 20250304,8790,9110,10120,8690,13384144,126292144925,00,0.00,N,5,-160, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index 723b916abb06..d34082f1bd1f 100644 --- a/199730/week/candle-week-42.csv +++ b/199730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5940,6440,7040,5820,679200,4396997365,00,0.00,N,5,-690, +20250324,6630,6340,7620,6070,4789942,33479783365,00,0.00,N,2,480, 20250317,6150,5040,7140,4995,4194807,26149947070,00,0.00,N,2,1110, 20250310,5040,5300,5300,4965,41706,212020243,00,0.00,N,5,-260, 20250304,5300,5510,5590,5230,40065,215350795,00,0.00,N,5,-300, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index 8e18785fd483..e34cb70c7f6d 100644 --- a/199800/week/candle-week-42.csv +++ b/199800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30550,31700,32250,29800,37655,1162638850,00,0.00,N,5,-1750, +20250324,32300,33950,34500,31700,50569,1669169075,00,0.00,N,5,-1650, 20250317,33950,32100,38400,30050,250272,8504585725,00,0.00,N,2,1950, 20250310,32000,38750,38750,31550,173201,5961297600,00,0.00,N,5,-6600, 20250304,38600,39300,40000,38100,42914,1662959150,00,0.00,N,5,-700, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index 825ecb3cb332..d5dab450bc9c 100644 --- a/199820/week/candle-week-42.csv +++ b/199820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8270,8350,8640,7880,586274,4885438315,00,0.00,N,5,-390, +20250324,8660,9510,10050,8400,1179128,10998538530,00,0.00,N,5,-920, 20250317,9580,10300,10360,9370,876100,8684389720,00,0.00,N,5,-620, 20250310,10200,10000,10540,9600,1130608,11421168560,00,0.00,N,2,80, 20250304,10120,10400,11150,10060,970066,10213511020,00,0.00,N,5,-490, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index f18ce2d1160e..a2ad62282d7c 100644 --- a/200130/week/candle-week-42.csv +++ b/200130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12800,12600,14450,12000,2107764,28019213320,00,0.00,N,5,-70, +20250324,12870,13510,13660,12630,288476,3791360825,00,0.00,N,5,-640, 20250317,13510,12650,15340,12500,3662531,51491525420,00,0.00,N,2,930, 20250310,12580,13070,13100,12160,261036,3265471485,00,0.00,N,5,-480, 20250304,13060,12800,13160,12640,176538,2286072500,00,0.00,N,2,160, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index 18c4cc2ba750..6e839bd22bea 100644 --- a/200230/week/candle-week-42.csv +++ b/200230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3030,3050,3170,2970,68691,210950897,00,0.00,N,5,-140, +20250324,3170,3595,3595,3060,212760,690849268,00,0.00,N,5,-335, 20250317,3505,3820,3865,3485,126897,460501125,00,0.00,N,5,-345, 20250310,3850,3670,3880,3660,61045,231058176,00,0.00,N,2,70, 20250304,3780,3920,4100,3770,93977,366281411,00,0.00,N,5,-260, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index 3331c2f49c25..078106a7a0d4 100644 --- a/200350/week/candle-week-42.csv +++ b/200350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14800,13700,14800,13060,944158,13394506485,00,0.00,N,2,1080, +20250324,13720,13670,14520,13180,1270596,17899768805,00,0.00,N,2,320, 20250317,13400,13750,14320,12510,986808,13477127620,00,0.00,N,5,-340, 20250310,13740,12900,13750,12500,489286,6441085450,00,0.00,N,2,660, 20250304,13080,13500,13730,13080,430571,5779183105,00,0.00,N,5,-560, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index cc8b9fd5924a..2e3626ffe722 100644 --- a/200470/week/candle-week-42.csv +++ b/200470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2340,2450,2455,2275,626728,1475124832,00,0.00,N,5,-160, +20250324,2500,2725,2760,2445,623411,1635900545,00,0.00,N,5,-225, 20250317,2725,2535,2865,2535,1965110,5356582188,00,0.00,N,2,160, 20250310,2565,2485,2565,2325,487039,1194554618,00,0.00,N,2,120, 20250304,2445,2600,2640,2395,477456,1204417146,00,0.00,N,5,-180, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index 19135e556898..cea9c859c15b 100644 --- a/200580/week/candle-week-42.csv +++ b/200580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7990,8000,8400,7800,5426,43201930,00,0.00,N,5,-210, +20250324,8200,8000,8400,7850,48232,386075110,00,0.00,N,2,210, 20250317,7990,7590,7990,7260,2470,18849260,00,0.00,N,2,400, 20250310,7590,7780,7780,7100,12340,91136720,00,0.00,N,5,-10, 20250304,7600,8370,8370,7500,6282,48075890,00,0.00,N,5,-770, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index 8dec7e41f625..b4648a89531b 100644 --- a/200670/week/candle-week-42.csv +++ b/200670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38200,37950,40750,37500,409185,16000979800,00,0.00,N,5,-700, +20250324,38900,42200,42200,38050,466551,18707411100,00,0.00,N,5,-3100, 20250317,42000,39750,42750,38650,802446,33080754625,00,0.00,N,2,2800, 20250310,39200,37200,40500,36350,778839,30271506275,00,0.00,N,2,1700, 20250304,37500,37350,40950,36300,431944,16697896225,00,0.00,N,5,-150, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index d66eae287b80..698a93e1bd84 100644 --- a/200710/week/candle-week-42.csv +++ b/200710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14400,15850,15850,13930,294718,4352217060,00,0.00,N,5,-1380, +20250324,15780,18340,18360,15720,444632,7566770725,00,0.00,N,5,-2550, 20250317,18330,18180,19720,18090,681097,12947832080,00,0.00,N,2,330, 20250310,18000,17460,18130,16550,385867,6708284595,00,0.00,N,2,380, 20250304,17620,18340,18860,17390,394861,7164735370,00,0.00,N,5,-1420, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index 4871c57066cd..d873507c2d9f 100644 --- a/200780/week/candle-week-42.csv +++ b/200780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4505,4365,4505,4280,25155,110283270,00,0.00,N,2,140, +20250324,4365,4375,4525,4280,20865,90633022,00,0.00,N,3,0, 20250317,4365,4410,4595,4260,27914,122983383,00,0.00,N,5,-20, 20250310,4385,4520,4545,4270,19227,85022185,00,0.00,N,5,-135, 20250304,4520,4620,4620,4455,17769,79981626,00,0.00,N,5,-100, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index 12cffa8cac7a..65eae7321469 100644 --- a/200880/week/candle-week-42.csv +++ b/200880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11910,12600,12730,11620,577976,7023330655,00,0.00,N,5,-990, +20250324,12900,12820,14850,12700,2526300,34892214735,00,0.00,N,2,120, 20250317,12780,12740,13450,12590,790596,10288396960,00,0.00,N,2,40, 20250310,12740,12850,13110,12400,542658,6881043650,00,0.00,N,5,-120, 20250304,12860,12410,13270,12300,473684,6095621355,00,0.00,N,2,250, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index 0f235c9a1c3b..ec0a350923fb 100644 --- a/201490/week/candle-week-42.csv +++ b/201490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1699,1729,1739,1661,294937,498042987,00,0.00,N,5,-30, +20250324,1729,1741,1754,1710,171262,296526246,00,0.00,N,5,-25, 20250317,1754,1760,1785,1726,200869,352666976,00,0.00,N,5,-6, 20250310,1760,1745,1764,1713,148772,258471154,00,0.00,N,2,15, 20250304,1745,1701,1746,1701,180692,311194618,00,0.00,N,2,8, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index f32ce6e6e66b..3c4c033e14bf 100644 --- a/202960/week/candle-week-42.csv +++ b/202960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,882,800,900,766,3524,2856838,00,0.00,N,2,15, +20250324,867,897,898,756,3022,2511368,00,0.00,N,2,4, 20250317,863,758,897,733,4589,3537458,00,0.00,N,5,-26, 20250310,889,898,899,750,4017,3202034,00,0.00,N,5,-2, 20250304,891,899,900,771,373,295366,00,0.00,N,2,46, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index 34356d58004e..dc3cbf63cd92 100644 --- a/203400/week/candle-week-42.csv +++ b/203400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5800,6200,6500,5770,364168,2211121505,00,0.00,N,5,-450, +20250324,6250,6430,6830,6050,249526,1597932155,00,0.00,N,5,-190, 20250317,6440,6190,6590,5730,423529,2606865910,00,0.00,N,2,250, 20250310,6190,5940,6540,5800,308046,1881367750,00,0.00,N,2,250, 20250304,5940,6270,6490,5800,157550,946916180,00,0.00,N,5,-380, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index be0bc021f1b3..233687e46a80 100644 --- a/203450/week/candle-week-42.csv +++ b/203450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2940,2840,2960,2785,133763,386545069,00,0.00,N,2,35, +20250324,2905,3000,3000,2855,185576,543747875,00,0.00,N,5,-5, 20250317,2910,2895,2960,2800,97373,279313075,00,0.00,N,2,40, 20250310,2870,2815,2925,2710,176605,501817869,00,0.00,N,2,40, 20250304,2830,2920,2950,2730,162057,460206772,00,0.00,N,5,-90, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index 32ccc2a4ea4e..ea7484d19e2d 100644 --- a/203650/week/candle-week-42.csv +++ b/203650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3165,3220,3280,3080,987075,3146872402,00,0.00,N,5,-70, +20250324,3235,3185,3275,3095,1445879,4617379487,00,0.00,N,2,50, 20250317,3185,3395,3415,3145,1342275,4414500655,00,0.00,N,5,-130, 20250310,3315,3360,3535,3110,2702079,9099695903,00,0.00,N,5,-45, 20250304,3360,3335,3430,3295,845694,2846908541,00,0.00,N,5,-20, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index 2ad731a69825..17a806b0b755 100644 --- a/203690/week/candle-week-42.csv +++ b/203690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4425,4425,4425,4425,0,0,00,0.00,N,3,0, +20250324,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250317,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250310,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250304,4425,4425,4425,4425,0,0,00,0.00,N,3,0, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index 6e9d349dfb68..e9d7ecde0711 100644 --- a/204020/week/candle-week-42.csv +++ b/204020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2690,2745,2755,2580,409003,1082210307,00,0.00,N,5,-55, +20250324,2745,2780,2840,2720,108881,303959405,00,0.00,N,5,-60, 20250317,2805,2855,2895,2780,180320,512750833,00,0.00,N,5,-50, 20250310,2855,2775,3000,2720,264660,753100747,00,0.00,N,2,75, 20250304,2780,2735,3030,2710,311603,880409428,00,0.00,N,2,45, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index 2183f14517f4..c96d7fe1cf52 100644 --- a/204210/week/candle-week-42.csv +++ b/204210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2035,2035,2035,2035,0,0,00,0.00,N,3,0, +20250324,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250317,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250310,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250304,2035,2035,2035,2035,0,0,00,0.00,N,3,0, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index 04e00d6557c4..972f6dbdf07b 100644 --- a/204270/week/candle-week-42.csv +++ b/204270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14170,16120,16910,13590,5117716,78588082745,00,0.00,N,5,-2590, +20250324,16760,16380,17590,15510,1995899,33322461955,00,0.00,N,2,390, 20250317,16370,19030,19250,16190,3203758,56414074330,00,0.00,N,5,-2290, 20250310,18660,18140,18980,16860,5589114,101356586650,00,0.00,N,2,410, 20250304,18250,20600,22800,17910,12897410,260206868010,00,0.00,N,5,-2850, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 535680096f5c..87276a155776 100644 --- a/204320/week/candle-week-42.csv +++ b/204320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,36850,38800,40200,36150,1066468,40275023875,00,0.00,N,5,-3150, +20250324,40000,40200,45600,38450,1642288,68884688200,00,0.00,N,5,-300, 20250317,40300,41100,42150,39550,1100431,44889936850,00,0.00,N,5,-550, 20250310,40850,41650,42350,40550,946406,39131303775,00,0.00,N,5,-1050, 20250304,41900,43500,44300,40300,1215295,51277809650,00,0.00,N,5,-2250, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index 934488c7066f..541552a54e62 100644 --- a/204610/week/candle-week-42.csv +++ b/204610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1642,1663,1841,1600,2081649,3621984749,00,0.00,N,5,-41, +20250324,1683,1801,1832,1669,1513572,2667851774,00,0.00,N,5,-130, 20250317,1813,1769,1839,1753,1563494,2823978457,00,0.00,N,2,35, 20250310,1778,1846,1890,1778,1284119,2348190555,00,0.00,N,5,-68, 20250304,1846,1795,1848,1745,1095934,1974145747,00,0.00,N,2,50, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index 507fc3788dbe..ac7086845eb8 100644 --- a/204620/week/candle-week-42.csv +++ b/204620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5070,4765,5140,4660,5611703,27608098522,00,0.00,N,2,260, +20250324,4810,4785,5150,4705,12736757,62801334852,00,0.00,N,2,210, 20250317,4600,4405,4665,4125,7326897,32060547951,00,0.00,N,2,245, 20250310,4355,4455,4630,4105,6214751,27386649760,00,0.00,N,5,-95, 20250304,4450,4500,4840,4240,10529166,47786979995,00,0.00,N,2,80, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index ee3128ef62ac..e6961db9d521 100644 --- a/204630/week/candle-week-42.csv +++ b/204630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4650,4650,4650,4650,0,0,00,0.00,N,3,0, +20250324,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250317,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250310,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250304,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index 65620a3cc5ab..1b1533e7c1e8 100644 --- a/204840/week/candle-week-42.csv +++ b/204840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1013,1025,1080,980,1519552,1565688412,00,0.00,N,5,-12, +20250324,1025,980,1060,920,1163076,1169176939,00,0.00,N,2,53, 20250317,972,931,986,919,467366,444731417,00,0.00,N,2,50, 20250310,922,923,939,900,225234,206741275,00,0.00,N,5,-1, 20250304,923,967,970,900,421084,393756079,00,0.00,N,5,-42, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index 0374ece982e8..abedfabc2c65 100644 --- a/205100/week/candle-week-42.csv +++ b/205100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2025,1813,2025,1799,2519306,4829515683,00,0.00,N,2,177, +20250324,1848,1917,1970,1842,1582018,3013317853,00,0.00,N,5,-67, 20250317,1915,2035,2055,1907,1853853,3656430972,00,0.00,N,5,-110, 20250310,2025,2005,2050,1936,2225903,4432693342,00,0.00,N,2,15, 20250304,2010,1949,2035,1945,1754002,3506426884,00,0.00,N,2,11, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index 78738ac83522..aa53ba2cd9b2 100644 --- a/205470/week/candle-week-42.csv +++ b/205470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1407,1403,1459,1345,4372108,6176301463,00,0.00,N,5,-60, +20250324,1467,1575,1597,1452,4861429,7382546594,00,0.00,N,5,-119, 20250317,1586,1605,1645,1576,3377350,5432091024,00,0.00,N,5,-14, 20250310,1600,1570,1624,1547,3112441,4935286898,00,0.00,N,2,10, 20250304,1590,1659,1666,1583,4136788,6677413744,00,0.00,N,5,-78, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index 96a22aa95c17..584376298b2d 100644 --- a/205500/week/candle-week-42.csv +++ b/205500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2530,2625,2720,2435,918756,2345951979,00,0.00,N,5,-150, +20250324,2680,2895,2960,2390,1825396,4987381382,00,0.00,N,5,-255, 20250317,2935,2940,3065,2630,1626752,4730017152,00,0.00,N,5,-10, 20250310,2945,3100,3145,2665,1182854,3371391133,00,0.00,N,5,-150, 20250304,3095,3560,3560,2890,1084993,3386964292,00,0.00,N,5,-440, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index 0d8920ac16fa..7656eb6a2efe 100644 --- a/206400/week/candle-week-42.csv +++ b/206400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1994,1840,2050,1791,1140727,2199559243,00,0.00,N,2,148, +20250324,1846,1801,1905,1789,905727,1675945320,00,0.00,N,2,39, 20250317,1807,1644,1863,1400,2476467,4021014672,00,0.00,N,2,163, 20250310,1644,1776,1820,1620,762920,1298858459,00,0.00,N,5,-119, 20250304,1763,1852,1852,1761,420098,752996815,00,0.00,N,5,-94, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index 45d2501cf869..84c254ea0e8a 100644 --- a/206560/week/candle-week-42.csv +++ b/206560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5970,5950,6170,5550,347305,2034329285,00,0.00,N,2,10, +20250324,5960,6460,6520,5960,489194,3052338700,00,0.00,N,5,-530, 20250317,6490,6530,6530,6050,743758,4705187275,00,0.00,N,5,-10, 20250310,6500,7140,7600,6430,1620984,11276092210,00,0.00,N,5,-830, 20250304,7330,7480,8100,6840,5083784,37993937425,00,0.00,N,2,80, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index ca936ae0f63e..1a75262efe11 100644 --- a/206640/week/candle-week-42.csv +++ b/206640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15830,15830,16370,15380,514234,8146318125,00,0.00,N,5,-130, +20250324,15960,14650,16400,14250,1159132,18042971885,00,0.00,N,2,1240, 20250317,14720,14940,15350,14490,488331,7248552065,00,0.00,N,5,-30, 20250310,14750,14320,15200,14320,723465,10664247740,00,0.00,N,2,430, 20250304,14320,14810,15420,14240,548208,8101511150,00,0.00,N,5,-870, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index 43a21de3bb00..53d6f6521195 100644 --- a/206650/week/candle-week-42.csv +++ b/206650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11160,11250,11630,10690,700420,7844450755,00,0.00,N,5,-240, +20250324,11400,11440,11490,11030,710566,7998533035,00,0.00,N,2,30, 20250317,11370,11940,11940,11360,837704,9730692875,00,0.00,N,5,-490, 20250310,11860,11870,12240,11580,694278,8244815150,00,0.00,N,3,0, 20250304,11860,12330,12520,11770,713392,8676567795,00,0.00,N,5,-340, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index 38fd714f6cd5..db3158314dee 100644 --- a/206950/week/candle-week-42.csv +++ b/206950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2490,1952,2495,1951,258,530455,00,0.00,N,2,280, +20250324,2210,1989,2210,1902,998,1923886,00,0.00,N,2,291, 20250317,1919,2000,2100,1856,1402,2751391,00,0.00,N,5,-131, 20250310,2050,2100,2700,2040,785,1603505,00,0.00,N,2,56, 20250304,1994,2075,2075,1950,506,997288,00,0.00,N,5,-5, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index 393417d3d470..acffc5a7c10d 100644 --- a/207490/week/candle-week-42.csv +++ b/207490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6790,6800,6800,6790,1,6800,00,0.00,N,3,0, +20250324,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250317,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250310,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250304,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index 96f1d8103f43..8393b975d610 100644 --- a/207760/week/candle-week-42.csv +++ b/207760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,931,957,985,910,846584,792369851,00,0.00,N,5,-39, +20250324,970,1011,1029,970,920789,913654868,00,0.00,N,5,-44, 20250317,1014,1015,1036,997,707798,717169610,00,0.00,N,5,-1, 20250310,1015,1011,1040,987,675081,684278175,00,0.00,N,5,-2, 20250304,1017,1030,1065,1000,946106,972361835,00,0.00,N,5,-27, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index 8efc18c01c44..c98c6b0beba5 100644 --- a/207940/week/candle-week-42.csv +++ b/207940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1069000,1027000,1127000,1014000,413688,444489857464,00,0.00,N,2,20000, +20250324,1049000,1085000,1089000,1041000,149924,159851523000,00,0.00,N,5,-46000, 20250317,1095000,1062000,1102000,1050000,270803,291828017986,00,0.00,N,2,44000, 20250310,1051000,1087000,1094000,1032000,357130,380443181000,00,0.00,N,5,-49000, 20250304,1100000,1114000,1149000,1100000,189882,213595494000,00,0.00,N,5,-16000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index 8a70bf6d35b4..38c6354df0a2 100644 --- a/208140/week/candle-week-42.csv +++ b/208140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2640,2515,2680,2480,1402074,3665548588,00,0.00,N,2,110, +20250324,2530,2555,2600,2520,479529,1224333003,00,0.00,N,5,-40, 20250317,2570,2540,2590,2525,588606,1502774169,00,0.00,N,2,40, 20250310,2530,2450,2540,2400,693555,1705027017,00,0.00,N,2,80, 20250304,2450,2435,2500,2420,301417,737285364,00,0.00,N,2,15, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index b3d93e622e19..5f258e420f50 100644 --- a/208340/week/candle-week-42.csv +++ b/208340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2915,2915,2915,2915,0,0,00,0.00,N,3,0, +20250324,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250317,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250310,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250304,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index b494470b3356..c71f118cffcd 100644 --- a/208350/week/candle-week-42.csv +++ b/208350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2705,2710,2855,2660,32885,88943125,00,0.00,N,5,-5, +20250324,2710,2770,2940,2700,35324,97648029,00,0.00,N,5,-90, 20250317,2800,2805,2870,2725,24702,68742050,00,0.00,N,2,20, 20250310,2780,2850,2895,2700,22603,63513786,00,0.00,N,5,-95, 20250304,2875,2945,2945,2860,12895,37312122,00,0.00,N,5,-20, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index 54522ed8b1a7..f0f9794a2cb6 100644 --- a/208370/week/candle-week-42.csv +++ b/208370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4205,4120,4225,3985,697707,2869220072,00,0.00,N,5,-20, +20250324,4225,4460,4905,4215,5640392,26206454560,00,0.00,N,5,-30, 20250317,4255,4520,4530,4210,537618,2369001501,00,0.00,N,5,-225, 20250310,4480,4495,4590,4285,636810,2817807926,00,0.00,N,5,-40, 20250304,4520,4520,4770,4500,704244,3259680358,00,0.00,N,5,-140, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index d1dd63f0a8ef..9f4a142a9c5c 100644 --- a/208640/week/candle-week-42.csv +++ b/208640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,324,272,350,266,24473058,7684426820,00,0.00,N,2,52, +20250324,272,271,285,265,1322529,359074199,00,0.00,N,2,1, 20250317,271,284,296,271,1809304,501578494,00,0.00,N,5,-13, 20250310,284,290,300,271,2783689,785886181,00,0.00,N,5,-6, 20250304,290,315,326,281,5045172,1515275443,00,0.00,N,5,-27, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index aeba5d1adc45..867dd45f0a45 100644 --- a/208710/week/candle-week-42.csv +++ b/208710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,581,562,615,559,1814190,1043813632,00,0.00,N,2,1, +20250324,580,625,633,573,2105445,1260494955,00,0.00,N,5,-29, 20250317,609,634,710,592,11805806,7700664567,00,0.00,N,2,11, 20250310,598,586,693,541,16166162,10471013289,00,0.00,N,2,11, 20250304,587,616,641,576,2121937,1273173557,00,0.00,N,5,-29, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index c88b8c0edf64..b8256f90ce99 100644 --- a/208850/week/candle-week-42.csv +++ b/208850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4995,4900,5000,4895,74,364540,00,0.00,N,2,195, +20250324,4800,5090,5100,4345,332,1467350,00,0.00,N,5,-300, 20250317,5100,5090,5100,5080,2,10190,00,0.00,N,2,200, 20250310,4900,5200,5200,4900,4174,20589700,00,0.00,N,5,-300, 20250304,5200,5100,5860,4800,2217,10653985,00,0.00,N,2,100, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index b8cf392103f7..82e7aeb33cf1 100644 --- a/208860/week/candle-week-42.csv +++ b/208860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2205,2205,2205,2205,0,0,00,0.00,N,3,0, +20250324,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250317,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250310,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250304,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index 37b2a1e0d573..98f7ea2a3258 100644 --- a/208890/week/candle-week-42.csv +++ b/208890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1198,1112,1198,1112,1,1198,00,0.00,N,2,87, +20250324,1111,1100,1200,1100,89,101884,00,0.00,N,2,11, 20250317,1100,1100,1100,1100,5,5500,00,0.00,N,3,0, 20250310,1100,1100,1100,1100,5,5500,00,0.00,N,3,0, 20250304,1100,1099,1100,1099,1,1100,00,0.00,N,2,1, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index c11dfa5ea7fe..25a60b33b0af 100644 --- a/209640/week/candle-week-42.csv +++ b/209640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7330,7820,7970,7030,401253,3007377105,00,0.00,N,5,-640, +20250324,7970,8080,8690,7850,849188,6984309225,00,0.00,N,5,-190, 20250317,8160,8800,8940,7935,745772,6283979470,00,0.00,N,5,-640, 20250310,8800,8980,9140,8500,601474,5312533125,00,0.00,N,5,-290, 20250304,9090,9580,9830,9070,632943,5907566980,00,0.00,N,5,-710, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index 9125e58321c3..f51b17ee606c 100644 --- a/210120/week/candle-week-42.csv +++ b/210120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2595,2610,2795,2425,685005,1773295308,00,0.00,N,5,-140, +20250324,2735,3130,3150,2690,1163345,3397402719,00,0.00,N,5,-290, 20250317,3025,3030,3075,2710,971175,2834709206,00,0.00,N,5,-10, 20250310,3035,2990,3110,2760,1755510,5201560147,00,0.00,N,2,95, 20250304,2940,2765,3100,2720,2873243,8413896084,00,0.00,N,2,175, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index 557ba5d2c399..0c5bbd7fd1f0 100644 --- a/210540/week/candle-week-42.csv +++ b/210540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11770,11920,12000,11380,76202,888483395,00,0.00,N,5,-230, +20250324,12000,11880,12070,11330,188139,2194671165,00,0.00,N,2,100, 20250317,11900,12350,12600,11750,183158,2233447165,00,0.00,N,5,-490, 20250310,12390,12640,13170,12220,223831,2836747350,00,0.00,N,5,-170, 20250304,12560,11880,12930,11290,198620,2456231410,00,0.00,N,2,390, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index 96b2d7843d73..870989c48766 100644 --- a/210980/week/candle-week-42.csv +++ b/210980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7950,8040,8250,7820,179940,1438351945,00,0.00,N,5,-260, +20250324,8210,9020,9170,8140,311862,2702079775,00,0.00,N,5,-810, 20250317,9020,8540,9250,8440,741112,6589480490,00,0.00,N,2,480, 20250310,8540,8230,8650,8020,399376,3351818235,00,0.00,N,2,310, 20250304,8230,8050,8390,7940,190462,1568887320,00,0.00,N,2,120, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index 5d6c6bd659a6..925bdb7e9187 100644 --- a/211050/week/candle-week-42.csv +++ b/211050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6760,7010,7040,6710,829353,5719917000,00,0.00,N,5,-310, +20250324,7070,6550,7130,6470,1359040,9407970945,00,0.00,N,2,490, 20250317,6580,6040,6690,5900,1712990,10742358740,00,0.00,N,2,590, 20250310,5990,5940,6230,5820,1231466,7355335525,00,0.00,N,2,110, 20250304,5880,5850,5990,5730,891479,5251369215,00,0.00,N,2,20, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index 8a98ceb45077..8f5b5dc5bb6b 100644 --- a/211270/week/candle-week-42.csv +++ b/211270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11340,11310,11690,11010,181715,2054598655,00,0.00,N,5,-320, +20250324,11660,12520,12540,11650,254394,3082155600,00,0.00,N,5,-590, 20250317,12250,13050,13300,12210,440388,5641168605,00,0.00,N,5,-800, 20250310,13050,13160,13530,12500,426286,5552853125,00,0.00,N,5,-110, 20250304,13160,12740,14190,12710,936349,12707272670,00,0.00,N,2,150, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index 3240885493ac..9e8c357b0541 100644 --- a/212310/week/candle-week-42.csv +++ b/212310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,746,799,861,601,35322,24533273,00,0.00,N,5,-53, +20250324,799,798,799,600,10604,6849019,00,0.00,N,2,32, 20250317,767,780,899,664,21205,15833696,00,0.00,N,5,-9, 20250310,776,777,799,664,3827,2625727,00,0.00,N,5,-2, 20250304,778,784,799,658,3475,2384463,00,0.00,N,5,-22, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index 2c598eeb98c7..da8afe768113 100644 --- a/212560/week/candle-week-42.csv +++ b/212560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8010,8330,8600,7820,102724,834131420,00,0.00,N,5,-480, +20250324,8490,8430,9240,8380,264541,2350910735,00,0.00,N,2,60, 20250317,8430,8250,8970,8240,183584,1583110595,00,0.00,N,2,180, 20250310,8250,8230,8430,7910,70455,576758510,00,0.00,N,5,-140, 20250304,8390,8450,8990,8270,137405,1165316040,00,0.00,N,5,-230, diff --git a/212710/week/candle-week-42.csv b/212710/week/candle-week-42.csv index 0aca0475fad1..914a84897ee7 100644 --- a/212710/week/candle-week-42.csv +++ b/212710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9670,11480,11560,9200,2027196,21156205360,00,0.00,N,5,-2160, +20250324,11830,12870,13100,11300,2728915,33342500280,00,0.00,N,5,-1000, 20250317,12830,12450,15000,12260,13552152,188157802580,00,0.00,N,2,560, 20250310,12270,12050,13930,11300,8439512,107617669935,00,0.00,N,2,320, 20250304,11950,17290,17330,11880,4820190,68491758440,00,0.00,N,5,-5650, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index abc0d79e30cb..0bbf5dd9116c 100644 --- a/213420/week/candle-week-42.csv +++ b/213420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26400,26850,28100,25500,651645,17507388500,00,0.00,N,5,-1250, +20250324,27650,29250,29700,27500,347887,9908711075,00,0.00,N,5,-1850, 20250317,29500,29000,30700,28700,778130,23134740825,00,0.00,N,2,700, 20250310,28800,32550,32800,28550,1063508,31934074200,00,0.00,N,5,-3750, 20250304,32550,30600,33450,29050,764375,24019510550,00,0.00,N,2,1700, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index 3c0f2b59f172..4da344038786 100644 --- a/213500/week/candle-week-42.csv +++ b/213500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8290,8260,8380,7830,456493,3691272240,00,0.00,N,2,30, +20250324,8260,8630,8650,8210,361615,3052816080,00,0.00,N,5,-350, 20250317,8610,8670,8720,8590,240306,2076096485,00,0.00,N,5,-20, 20250310,8630,9030,9050,8590,371761,3265683800,00,0.00,N,5,-340, 20250304,8970,8770,9020,8640,284898,2516561450,00,0.00,N,2,200, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index 166a8c10993f..990fe1a492e5 100644 --- a/214150/week/candle-week-42.csv +++ b/214150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,60700,57400,62300,55300,1401143,84342446900,00,0.00,N,2,2400, +20250324,58300,58800,59100,55800,656526,37915283300,00,0.00,N,5,-100, 20250317,58400,61600,62000,57300,1783549,105912972950,00,0.00,N,5,-2900, 20250310,61300,59800,63700,57600,2661880,160864277550,00,0.00,N,2,2300, 20250304,59000,61100,61600,56600,3613531,211811418850,00,0.00,N,5,-4100, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index 687c67fe04a8..f9b9a800ac65 100644 --- a/214180/week/candle-week-42.csv +++ b/214180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11600,11840,11990,11420,119581,1391421680,00,0.00,N,5,-390, +20250324,11990,12370,12370,11860,110728,1335496275,00,0.00,N,5,-380, 20250317,12370,12440,12580,12250,95352,1185430495,00,0.00,N,5,-100, 20250310,12470,12360,12500,12060,153898,1894705675,00,0.00,N,2,120, 20250304,12350,12100,12390,11760,144315,1747627255,00,0.00,N,2,430, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index aa329b105ddd..e57ed810a261 100644 --- a/214260/week/candle-week-42.csv +++ b/214260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14510,15860,16950,14020,203161,3078782020,00,0.00,N,5,-1260, +20250324,15770,14750,16800,14400,448881,7111299405,00,0.00,N,2,1020, 20250317,14750,16100,16100,14490,205217,3135004260,00,0.00,N,5,-1390, 20250310,16140,16380,18900,15960,566708,9737566140,00,0.00,N,5,-240, 20250304,16380,16950,17130,15620,257259,4193647175,00,0.00,N,5,-440, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index 020c3489e73f..cf179809662b 100644 --- a/214270/week/candle-week-42.csv +++ b/214270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1317,1248,1398,1222,884853,1167809527,00,0.00,N,2,69, +20250324,1248,1240,1352,1210,448028,564268907,00,0.00,N,2,8, 20250317,1240,1370,1435,1212,850639,1129644952,00,0.00,N,5,-85, 20250310,1325,1162,1350,1140,1038512,1305773529,00,0.00,N,2,185, 20250304,1140,1509,1569,1060,6395430,7495707809,00,0.00,N,5,-415, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index 200979919502..4104f9e35f85 100644 --- a/214320/week/candle-week-42.csv +++ b/214320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17520,17860,17860,17000,318268,5542263830,00,0.00,N,5,-420, +20250324,17940,18660,18880,17780,492834,8933936905,00,0.00,N,5,-690, 20250317,18630,18790,18860,18500,609347,10982213885,00,0.00,N,2,50, 20250310,18580,18480,18620,18180,240316,4421755575,00,0.00,N,2,120, 20250304,18460,18330,18700,18240,179079,3291353395,00,0.00,N,2,90, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index f5c6b5b0cff8..8ec5f91d40bf 100644 --- a/214330/week/candle-week-42.csv +++ b/214330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,569,553,579,531,1723000,954850473,00,0.00,N,2,20, +20250324,549,568,578,547,1211532,681349387,00,0.00,N,5,-19, 20250317,568,598,612,559,2598262,1508988117,00,0.00,N,5,-34, 20250310,602,609,612,550,1061931,634677030,00,0.00,N,5,-5, 20250304,607,622,622,593,1270316,770024512,00,0.00,N,5,-10, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index 8de9ddac8da0..cb4c0a23eb7a 100644 --- a/214370/week/candle-week-42.csv +++ b/214370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26000,23700,26650,23650,271714,6947468375,00,0.00,N,2,1300, +20250324,24700,26300,26700,23650,321409,7959979675,00,0.00,N,5,-2000, 20250317,26700,26650,27250,26150,172914,4624519375,00,0.00,N,2,50, 20250310,26650,25050,27050,24400,407794,10486003400,00,0.00,N,2,1600, 20250304,25050,26100,28850,24850,502917,13268767800,00,0.00,N,5,-1950, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index 702f1b715f04..f1c3fabe16a4 100644 --- a/214390/week/candle-week-42.csv +++ b/214390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5400,5320,5490,5110,136809,720685695,00,0.00,N,2,80, +20250324,5320,5620,5700,5320,157649,873087070,00,0.00,N,5,-300, 20250317,5620,6110,6200,5560,274446,1603636380,00,0.00,N,5,-570, 20250310,6190,6380,6440,6000,173647,1063309220,00,0.00,N,5,-110, 20250304,6300,6470,6720,6300,98454,636671715,00,0.00,N,5,-150, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index be43d5369f44..8a4f17db38b1 100644 --- a/214420/week/candle-week-42.csv +++ b/214420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9350,9120,9430,8680,3673057,33542626325,00,0.00,N,2,230, +20250324,9120,9100,9380,8590,5622162,50823589715,00,0.00,N,2,20, 20250317,9100,8880,9850,8740,9166998,84538366940,00,0.00,N,2,220, 20250310,8880,8650,9300,8000,10556420,92519509995,00,0.00,N,2,240, 20250304,8640,9160,9830,8130,18120713,163868087075,00,0.00,N,5,-420, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 908bafe59fba..5f162ea4a7a7 100644 --- a/214430/week/candle-week-42.csv +++ b/214430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,52100,53300,54300,50600,213522,11210919600,00,0.00,N,5,-1500, +20250324,53600,56600,58200,52000,240084,13099867250,00,0.00,N,5,-3000, 20250317,56600,58000,61600,56000,308672,18135557050,00,0.00,N,5,-400, 20250310,57000,59100,63100,56300,469156,27982432500,00,0.00,N,5,-2000, 20250304,59000,57500,60000,55800,445017,25680139100,00,0.00,N,2,1700, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index 45d5dacebb80..b222ee2f53ae 100644 --- a/214450/week/candle-week-42.csv +++ b/214450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,335500,334500,356500,325000,456550,156162306822,00,0.00,N,5,-2000, +20250324,337500,324000,341500,310500,302006,98851808250,00,0.00,N,2,10500, 20250317,327000,340000,345000,310000,348365,112551728250,00,0.00,N,5,-8500, 20250310,335500,303000,336500,302000,437568,141151291750,00,0.00,N,2,30500, 20250304,305000,299500,327500,293000,557095,174145459000,00,0.00,N,2,14000, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index 823404901678..abe52040e04b 100644 --- a/214610/week/candle-week-42.csv +++ b/214610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,499,520,560,480,3009372,1534928034,00,0.00,N,5,-21, +20250324,520,580,601,503,4458206,2461790648,00,0.00,N,5,-35, 20250317,555,517,653,480,38833750,22530488243,00,0.00,N,5,-161, 20250310,716,725,733,700,1852321,1327998854,00,0.00,N,5,-6, 20250304,722,774,777,705,3200460,2325658263,00,0.00,N,5,-47, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index 12fa71a2b413..655fd7f8782f 100644 --- a/214680/week/candle-week-42.csv +++ b/214680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1851,1979,1980,1701,4547063,8450280228,00,0.00,N,5,-146, +20250324,1997,1959,2530,1936,49190928,113091493896,00,0.00,N,2,46, 20250317,1951,1985,2040,1933,1577919,3123583018,00,0.00,N,5,-33, 20250310,1984,1963,2155,1927,2824048,5735872480,00,0.00,N,2,35, 20250304,1949,2010,2095,1949,1842464,3694373402,00,0.00,N,5,-91, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index 6a6985e69217..59c1fb1832e7 100644 --- a/215000/week/candle-week-42.csv +++ b/215000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,60500,65000,65000,59700,126088,7806356750,00,0.00,N,5,-4700, +20250324,65200,65200,65600,63300,75400,4864072300,00,0.00,N,2,400, 20250317,64800,61000,65700,60000,120181,7539793600,00,0.00,N,2,4300, 20250310,60500,60000,61200,59000,71014,4261822300,00,0.00,N,2,600, 20250304,59900,59200,60900,58300,37222,2215795250,00,0.00,N,2,700, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index 7bb61fd56912..bb1a24b1c433 100644 --- a/215090/week/candle-week-42.csv +++ b/215090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1505,1505,1505,1505,0,0,00,0.00,N,3,0, +20250324,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250317,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250310,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250304,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index 683c1d493694..3ce34764e0d5 100644 --- a/215100/week/candle-week-42.csv +++ b/215100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3500,3460,3665,3405,375153,1315123230,00,0.00,N,5,-30, +20250324,3530,3695,3795,3520,395267,1454232109,00,0.00,N,5,-200, 20250317,3730,4050,4090,3730,605659,2375208386,00,0.00,N,5,-315, 20250310,4045,4010,4100,3760,722657,2886403575,00,0.00,N,2,120, 20250304,3925,3980,4065,3850,468611,1854486568,00,0.00,N,5,-55, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index 428c3ecc5ce6..8eea11e34719 100644 --- a/215200/week/candle-week-42.csv +++ b/215200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42550,40550,43600,39200,221642,9334150600,00,0.00,N,2,2000, +20250324,40550,40250,41550,39450,133148,5378741875,00,0.00,N,5,-100, 20250317,40650,37700,41050,37500,133407,5265108925,00,0.00,N,2,3000, 20250310,37650,38700,39950,37500,137802,5284770625,00,0.00,N,5,-1150, 20250304,38800,37500,39500,37500,117133,4519912075,00,0.00,N,2,200, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index c151aaac2337..ae1fc18dab70 100644 --- a/215360/week/candle-week-42.csv +++ b/215360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9130,9110,10350,8810,431550,4165217835,00,0.00,N,5,-160, +20250324,9290,10100,10300,9100,145977,1406306110,00,0.00,N,5,-380, 20250317,9670,9750,10020,9580,73186,720169085,00,0.00,N,5,-80, 20250310,9750,9880,10000,9500,52227,507416205,00,0.00,N,5,-80, 20250304,9830,10110,10150,9820,77785,772169630,00,0.00,N,5,-280, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index 16db52c88a2f..ebb80e951876 100644 --- a/215380/week/candle-week-42.csv +++ b/215380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1440,1449,1499,1401,203003,293994786,00,0.00,N,5,-42, +20250324,1482,1489,1590,1460,203212,305373213,00,0.00,N,5,-32, 20250317,1514,1556,1556,1470,186033,278526652,00,0.00,N,5,-26, 20250310,1540,1577,1642,1426,237982,367242678,00,0.00,N,5,-50, 20250304,1590,1610,1650,1559,129924,205779363,00,0.00,N,5,-37, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index 5f8fd0945575..7a6c873860d5 100644 --- a/215480/week/candle-week-42.csv +++ b/215480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2625,2305,2705,2210,485430,1212240514,00,0.00,N,2,295, +20250324,2330,2310,2465,2195,76539,178149343,00,0.00,N,3,0, 20250317,2330,2380,2435,2290,91601,213764169,00,0.00,N,2,10, 20250310,2320,2280,2635,2230,375850,897353196,00,0.00,N,2,40, 20250304,2280,2565,2645,2245,278121,652551120,00,0.00,N,5,-245, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index 990ee7b0c350..8619e2b2f52a 100644 --- a/215570/week/candle-week-42.csv +++ b/215570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,545,500,600,500,4233,2131785,00,0.00,N,2,15, +20250324,530,411,534,380,727,349641,00,0.00,N,2,172, 20250317,358,494,494,358,1452,586936,00,0.00,N,5,-72, 20250310,430,471,471,323,16456,6200292,00,0.00,N,2,20, 20250304,410,353,500,300,35539,13682433,00,0.00,N,2,103, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index 03f5ba74e735..1cba319dfe92 100644 --- a/215600/week/candle-week-42.csv +++ b/215600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2270,2295,1969,3197942,6625710101,00,0.00,N,5,-280, +20250324,2300,2340,2537,2270,3570479,8453152433,00,0.00,N,5,-40, 20250317,2340,2445,2450,2320,2020038,4808388193,00,0.00,N,5,-105, 20250310,2445,2400,2590,2340,2799884,6835809914,00,0.00,N,2,35, 20250304,2410,2450,2480,2380,1595037,3871858857,00,0.00,N,5,-55, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index 7f96109e1014..258d9a86447d 100644 --- a/215790/week/candle-week-42.csv +++ b/215790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,443,413,465,411,489098,215505602,00,0.00,N,2,13, +20250324,430,442,455,430,213511,94062008,00,0.00,N,5,-12, 20250317,442,453,468,435,418534,187975207,00,0.00,N,5,-11, 20250310,453,459,509,437,1175182,534409528,00,0.00,N,5,-6, 20250304,459,525,525,450,2005974,934662031,00,0.00,N,5,-67, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index 94236367311d..c9dbcfcf6e91 100644 --- a/216050/week/candle-week-42.csv +++ b/216050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6820,7050,7050,6690,131791,897619850,00,0.00,N,5,-180, +20250324,7000,7280,7410,6980,102905,737054665,00,0.00,N,5,-280, 20250317,7280,7310,7440,7180,97794,716699805,00,0.00,N,5,-30, 20250310,7310,7390,7390,7100,120342,874726280,00,0.00,N,5,-90, 20250304,7400,7270,7520,7100,130837,958671165,00,0.00,N,2,130, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index af51cbf311de..7f9f1eb03f59 100644 --- a/216080/week/candle-week-42.csv +++ b/216080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7420,6990,7420,6910,460539,3298019695,00,0.00,N,2,430, +20250324,6990,7200,7520,6870,491251,3563332605,00,0.00,N,5,-90, 20250317,7080,7030,7470,6940,800118,5806766910,00,0.00,N,2,200, 20250310,6880,6200,7150,6000,1101307,7398275630,00,0.00,N,2,670, 20250304,6210,6190,6400,6090,245464,1521951820,00,0.00,N,5,-30, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index a7a2f3ce7540..82824d702896 100644 --- a/216400/week/candle-week-42.csv +++ b/216400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5300,5200,5600,4900,2264,11746390,00,0.00,N,3,0, +20250324,5300,5400,6000,5000,4660,24772220,00,0.00,N,5,-300, 20250317,5600,5210,6600,4750,8750,46385335,00,0.00,N,2,20, 20250310,5580,5590,5590,5200,416,2250590,00,0.00,N,5,-20, 20250304,5600,5600,5600,5350,199,1091880,00,0.00,N,2,110, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index ce9af46a13dc..2e657d730c3e 100644 --- a/217190/week/candle-week-42.csv +++ b/217190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7270,7400,7720,7050,208458,1523274360,00,0.00,N,5,-380, +20250324,7650,8450,8700,7560,314733,2549512355,00,0.00,N,5,-800, 20250317,8450,8400,8610,8140,286514,2412385230,00,0.00,N,2,90, 20250310,8360,8010,8480,7620,406430,3302919105,00,0.00,N,2,430, 20250304,7930,7990,8240,7770,319624,2554345850,00,0.00,N,5,-270, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index c317f6d25d6c..f4639e7dd2e3 100644 --- a/217270/week/candle-week-42.csv +++ b/217270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7050,7100,7180,6570,613052,4241023525,00,0.00,N,5,-180, +20250324,7230,6870,7540,6800,608003,4368855455,00,0.00,N,2,290, 20250317,6940,7540,7650,6670,807671,5772584975,00,0.00,N,5,-620, 20250310,7560,7400,7920,6880,915513,6822314975,00,0.00,N,2,140, 20250304,7420,7050,7770,6650,1372563,10078731075,00,0.00,N,2,300, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index 790657f8e7c1..942f420b9c30 100644 --- a/217320/week/candle-week-42.csv +++ b/217320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1349,1381,1587,1349,43,61061,00,0.00,N,2,148, +20250324,1201,1201,1201,1201,0,0,00,0.00,N,3,0, 20250317,1201,1300,1300,1201,1,1201,00,0.00,N,5,-99, 20250310,1300,1300,1300,1300,0,0,00,0.00,N,3,0, 20250304,1300,1499,1500,1300,33,46497,00,0.00,N,5,-195, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index f5494eb4206f..4ca47ec7c6f5 100644 --- a/217330/week/candle-week-42.csv +++ b/217330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3460,3845,3875,3235,287034,1001759148,00,0.00,N,5,-365, +20250324,3825,4040,4380,3805,328446,1306431209,00,0.00,N,5,-215, 20250317,4040,4265,4265,3995,100267,407134613,00,0.00,N,5,-225, 20250310,4265,4415,4715,4005,286607,1238056461,00,0.00,N,5,-185, 20250304,4450,4435,4830,4210,296661,1331127009,00,0.00,N,2,15, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index 5d661b03eef7..356857ff6091 100644 --- a/217480/week/candle-week-42.csv +++ b/217480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,499,499,499,499,0,0,00,0.00,N,3,0, +20250324,499,499,499,499,0,0,00,0.00,N,3,0, 20250317,499,499,499,499,0,0,00,0.00,N,3,0, 20250310,499,499,499,499,0,0,00,0.00,N,3,0, 20250304,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index 54f252d9a0b7..558666ef0a69 100644 --- a/217500/week/candle-week-42.csv +++ b/217500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1596,1660,1668,1570,117856,189726212,00,0.00,N,5,-64, +20250324,1660,1685,1710,1582,193432,324191011,00,0.00,N,5,-25, 20250317,1685,1740,1760,1675,142487,245073061,00,0.00,N,5,-45, 20250310,1730,1787,1830,1708,191145,334483794,00,0.00,N,5,-18, 20250304,1748,1719,1760,1700,129924,226004791,00,0.00,N,2,12, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 99607d27685e..dc37a8c8b022 100644 --- a/217620/week/candle-week-42.csv +++ b/217620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20250324,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250317,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250310,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250304,3810,3810,3810,3810,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index e5b3f4b8c04b..d1901885bab4 100644 --- a/217730/week/candle-week-42.csv +++ b/217730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2255,2250,2375,2015,1878992,4260001122,00,0.00,N,5,-40, +20250324,2295,2240,2470,2155,3950202,9164827284,00,0.00,N,2,135, 20250317,2160,2300,2310,2095,1537800,3405684449,00,0.00,N,5,-100, 20250310,2260,2055,2330,1962,2416752,5188548971,00,0.00,N,2,210, 20250304,2050,2005,2145,1983,1332075,2760977665,00,0.00,N,2,25, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index 0ba4722e4d81..6ef60c1253c2 100644 --- a/217820/week/candle-week-42.csv +++ b/217820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2060,2080,2125,1971,304917,624569775,00,0.00,N,5,-50, +20250324,2110,2230,2250,2090,313216,677580557,00,0.00,N,5,-120, 20250317,2230,2375,2430,2175,555682,1265202070,00,0.00,N,5,-145, 20250310,2375,2460,2500,2320,535712,1284874203,00,0.00,N,5,-95, 20250304,2470,2550,2650,2450,343627,873272846,00,0.00,N,5,-110, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index 277015880cd1..f56fba5de7f5 100644 --- a/217880/week/candle-week-42.csv +++ b/217880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2815,2950,3000,2600,55656,152592960,00,0.00,N,5,-135, +20250324,2950,2895,3080,2640,38640,109177945,00,0.00,N,2,150, 20250317,2800,2655,3100,2505,33588,93942185,00,0.00,N,2,145, 20250310,2655,2600,2700,2500,12031,31291940,00,0.00,N,2,55, 20250304,2600,2605,2780,2500,26079,67822550,00,0.00,N,5,-190, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index e4833fb5eef3..032142a912f2 100644 --- a/217910/week/candle-week-42.csv +++ b/217910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,319,374,487,319,20420,7760454,00,0.00,N,5,-120, +20250324,439,412,487,331,33521,12103873,00,0.00,N,5,-45, 20250317,484,447,489,346,12037,4514439,00,0.00,N,2,81, 20250310,403,490,556,403,523,212965,00,0.00,N,5,-87, 20250304,490,499,499,421,2387,1025339,00,0.00,N,2,34, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index 26d7e43d0430..b2085acfd65b 100644 --- a/217950/week/candle-week-42.csv +++ b/217950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35250,30400,35600,29150,21344,709844400,00,0.00,N,2,4550, +20250324,30700,29700,30950,29300,9814,298978050,00,0.00,N,2,1000, 20250317,29700,31150,32550,29450,12375,382976450,00,0.00,N,5,-1450, 20250310,31150,27850,31450,27150,18942,552690550,00,0.00,N,2,3300, 20250304,27850,27400,27900,27300,1911,52681950,00,0.00,N,2,400, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index 86ce92d7e6bb..0718f1c1312a 100644 --- a/218150/week/candle-week-42.csv +++ b/218150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3790,3750,3860,3645,870230,3237827739,00,0.00,N,3,0, +20250324,3790,3910,4205,3775,1689913,6730753444,00,0.00,N,5,-130, 20250317,3920,4135,4135,3890,1313444,5264428996,00,0.00,N,5,-160, 20250310,4080,4150,4760,4045,22378461,99203755932,00,0.00,N,2,175, 20250304,3905,4090,4150,3885,1964879,7876879024,00,0.00,N,2,75, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index ed8ee9967670..7ed6f284f2b9 100644 --- a/218410/week/candle-week-42.csv +++ b/218410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13900,14200,14580,13310,439809,6138487610,00,0.00,N,5,-710, +20250324,14610,16120,16340,14480,418876,6413081250,00,0.00,N,5,-1510, 20250317,16120,15900,17090,15820,570534,9347381335,00,0.00,N,2,300, 20250310,15820,16530,16910,15670,506958,8206138675,00,0.00,N,5,-710, 20250304,16530,15600,18590,15600,1141471,19640917670,00,0.00,N,2,590, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index 02a053f62353..924db1ebc9b3 100644 --- a/219130/week/candle-week-42.csv +++ b/219130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10790,11990,11990,10710,105666,1184028250,00,0.00,N,5,-1200, +20250324,11990,13800,13800,11990,99257,1267557800,00,0.00,N,5,-1810, 20250317,13800,12920,14150,12920,147483,2022939290,00,0.00,N,2,890, 20250310,12910,12930,13850,12480,104585,1360165205,00,0.00,N,5,-20, 20250304,12930,13210,13480,12500,149978,1911003770,00,0.00,N,5,-290, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index bbb706c174bc..fbb430dfcecf 100644 --- a/219420/week/candle-week-42.csv +++ b/219420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4890,5000,5230,4700,414395,2049348928,00,0.00,N,5,-170, +20250324,5060,5280,5670,4985,433012,2292415900,00,0.00,N,5,-220, 20250317,5280,5750,6230,5240,802997,4663087665,00,0.00,N,5,-450, 20250310,5730,5470,5770,5310,377508,2090442150,00,0.00,N,2,210, 20250304,5520,5690,6120,5500,381922,2190304765,00,0.00,N,5,-210, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index 66cc46d72f78..dcb35839a084 100644 --- a/219550/week/candle-week-42.csv +++ b/219550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,725,785,785,676,4418817,3127518028,00,0.00,N,2,10, +20250324,715,741,833,670,11285935,8514872837,00,0.00,N,5,-13, 20250317,728,660,780,605,12765804,8816621201,00,0.00,N,2,81, 20250310,647,792,820,638,12881047,8965097463,00,0.00,N,5,-145, 20250304,792,712,860,711,11255346,9134860293,00,0.00,N,2,11, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index 2897907eb2d9..614633d131ff 100644 --- a/219750/week/candle-week-42.csv +++ b/219750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,967,967,967,967,0,0,00,0.00,N,3,0, +20250324,967,967,967,967,0,0,00,0.00,N,3,0, 20250317,967,967,967,967,0,0,00,0.00,N,3,0, 20250310,967,967,967,967,0,0,00,0.00,N,3,0, 20250304,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index 279576f34c61..c144724e8699 100644 --- a/220100/week/candle-week-42.csv +++ b/220100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21700,22000,22500,19810,557074,12045112250,00,0.00,N,5,-800, +20250324,22500,23050,25200,22150,1598810,37413029100,00,0.00,N,5,-600, 20250317,23100,24450,25800,23050,2121550,51925897475,00,0.00,N,5,-1800, 20250310,24900,22550,26600,22200,3430951,84038796675,00,0.00,N,2,2400, 20250304,22500,23550,24950,22200,970626,22867527450,00,0.00,N,5,-1200, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index 7c2476698cd5..ba56fb48c5e8 100644 --- a/220180/week/candle-week-42.csv +++ b/220180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2140,2040,2160,1985,167066,344153362,00,0.00,N,2,65, +20250324,2075,2015,2280,1992,353346,743890673,00,0.00,N,2,60, 20250317,2015,2105,2590,1966,920322,2068773129,00,0.00,N,5,-90, 20250310,2105,2075,2210,2030,144493,306685757,00,0.00,N,5,-25, 20250304,2130,2130,2270,2115,133472,289091275,00,0.00,N,5,-90, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index 9d46580ce064..fa4f5bdbca1b 100644 --- a/220260/week/candle-week-42.csv +++ b/220260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4065,3995,4250,3815,385360,1527668540,00,0.00,N,5,-40, +20250324,4105,4335,4950,4105,1685117,7693296511,00,0.00,N,5,-210, 20250317,4315,4745,4745,4260,434411,1950106959,00,0.00,N,5,-355, 20250310,4670,4380,5000,4135,1645547,7793527835,00,0.00,N,2,255, 20250304,4415,4470,4550,4260,316322,1395709460,00,0.00,N,5,-80, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index 7de61760933b..1933abc0826e 100644 --- a/221800/week/candle-week-42.csv +++ b/221800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3170,3395,3550,3000,1187460,3905936906,00,0.00,N,5,-280, +20250324,3450,3530,3830,3355,5294718,19259488476,00,0.00,N,5,-90, 20250317,3540,3260,3925,3200,17089329,62543783851,00,0.00,N,2,300, 20250310,3240,3100,3560,3030,7165930,23904665650,00,0.00,N,2,135, 20250304,3105,3600,3730,3030,7441548,24752381043,00,0.00,N,5,-540, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index 78c905c8bd3b..8ca018db30a9 100644 --- a/221840/week/candle-week-42.csv +++ b/221840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1442,1427,1454,1370,22275,31403727,00,0.00,N,2,49, +20250324,1393,1405,1424,1371,42367,59217758,00,0.00,N,5,-27, 20250317,1420,1416,1455,1376,55198,78261030,00,0.00,N,5,-20, 20250310,1440,1400,1475,1366,52906,74515549,00,0.00,N,2,40, 20250304,1400,1438,1440,1376,30418,42866584,00,0.00,N,5,-38, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index 3bbf01fc3aae..3888da06b4bc 100644 --- a/221980/week/candle-week-42.csv +++ b/221980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10650,10780,10900,10520,9531,101356025,00,0.00,N,5,-190, +20250324,10840,10900,10950,10750,13083,141952020,00,0.00,N,5,-60, 20250317,10900,10900,11030,10810,15836,172304030,00,0.00,N,3,0, 20250310,10900,10920,11050,10840,19866,216368185,00,0.00,N,5,-10, 20250304,10910,11000,11100,10900,14192,155980650,00,0.00,N,5,-80, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index 99374c4c0e07..d79aacc76912 100644 --- a/222040/week/candle-week-42.csv +++ b/222040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3505,3560,3625,3400,104175,366569973,00,0.00,N,5,-45, +20250324,3550,3645,3775,3550,144657,533002484,00,0.00,N,5,-95, 20250317,3645,3450,3685,3400,221561,795765082,00,0.00,N,2,145, 20250310,3500,3265,3550,3140,127225,435110966,00,0.00,N,2,235, 20250304,3265,3190,3280,3120,82384,264529364,00,0.00,N,2,75, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index bf5109147be9..d7cb07992a9b 100644 --- a/222080/week/candle-week-42.csv +++ b/222080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7250,7440,7500,6880,1634664,11750594495,00,0.00,N,5,-350, +20250324,7600,7990,8180,7450,1321177,10340814510,00,0.00,N,5,-350, 20250317,7950,8020,8460,7850,2912364,23574265690,00,0.00,N,5,-10, 20250310,7960,7560,8230,7190,4331616,33602879640,00,0.00,N,2,370, 20250304,7590,7700,8170,7270,3360087,25911775815,00,0.00,N,5,-280, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index 534dce1b4219..2b5c0944bea6 100644 --- a/222110/week/candle-week-42.csv +++ b/222110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4710,4780,4780,4400,91376,416634985,00,0.00,N,5,-70, +20250324,4780,4945,5120,4705,60574,299285359,00,0.00,N,5,-165, 20250317,4945,5080,5100,4820,77831,384719955,00,0.00,N,5,-85, 20250310,5030,5070,5270,4820,84609,425730450,00,0.00,N,3,0, 20250304,5030,4920,5400,4920,89393,459694585,00,0.00,N,2,20, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index 5e923bca0e1b..06dbac7b1275 100644 --- a/222160/week/candle-week-42.csv +++ b/222160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8040,8040,8040,8040,0,0,00,0.00,N,3,0, +20250324,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250317,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250310,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250304,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index a22945b39a8f..2cd58ab2d05d 100644 --- a/222420/week/candle-week-42.csv +++ b/222420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,993,846,1043,846,2556524,2419949128,00,0.00,N,2,148, +20250324,845,945,946,835,608280,538637022,00,0.00,N,5,-98, 20250317,943,881,950,822,1948303,1756820633,00,0.00,N,2,62, 20250310,881,906,995,857,2574762,2387167265,00,0.00,N,5,-2, 20250304,883,927,1198,880,28449761,30674563928,00,0.00,N,5,-26, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index ee2a79fa2c18..aecf2f195100 100644 --- a/222670/week/candle-week-42.csv +++ b/222670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6080,5580,6200,5200,92589,488185430,00,0.00,N,2,580, +20250324,5500,6270,6380,5500,18693,108269130,00,0.00,N,5,-770, 20250317,6270,7000,7000,6100,15802,100117520,00,0.00,N,5,-690, 20250310,6960,4590,7500,4340,37400,238306010,00,0.00,N,2,2365, 20250304,4595,4290,4595,4115,11666,49929935,00,0.00,N,2,310, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index 108cca655652..96be5da5731b 100644 --- a/222800/week/candle-week-42.csv +++ b/222800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18100,19190,20200,17280,2548771,48236530755,00,0.00,N,5,-1950, +20250324,20050,23300,23650,20000,3187885,70061688925,00,0.00,N,5,-2800, 20250317,22850,21850,24200,20350,9812381,222698639925,00,0.00,N,2,1800, 20250310,21050,18630,21800,17160,6484784,129941987125,00,0.00,N,2,2180, 20250304,18870,19880,21150,18180,4728267,92638600800,00,0.00,N,5,-1330, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index bffd3aa7e405..edadeecb83ff 100644 --- a/222810/week/candle-week-42.csv +++ b/222810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5400,5400,5400,5400,0,0,00,0.00,N,3,0, +20250324,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250317,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250310,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250304,5400,5400,5400,5400,0,0,00,0.00,N,2,4320, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index fca8aea5e672..e5893013cc70 100644 --- a/222980/week/candle-week-42.csv +++ b/222980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3640,3615,3735,3495,216470,779144139,00,0.00,N,2,25, +20250324,3615,3900,3900,3555,230343,862296308,00,0.00,N,5,-245, 20250317,3860,4035,4150,3770,430957,1692105826,00,0.00,N,5,-205, 20250310,4065,4195,4405,3955,1313355,5481508920,00,0.00,N,5,-120, 20250304,4185,3660,4790,3555,12400961,54170433777,00,0.00,N,2,540, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index d58471028b25..3b525304f804 100644 --- a/223220/week/candle-week-42.csv +++ b/223220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,420,300,494,284,76,27364,00,0.00,N,2,87, +20250324,333,323,400,289,44,14391,00,0.00,N,5,-46, 20250317,379,340,389,246,763,193049,00,0.00,N,5,-21, 20250310,400,235,400,235,231,58866,00,0.00,N,2,124, 20250304,276,280,299,238,8,2067,00,0.00,N,5,-21, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index 22a86fe94111..94745bf0b577 100644 --- a/223250/week/candle-week-42.csv +++ b/223250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2825,2700,2835,2690,242736,670319231,00,0.00,N,2,75, +20250324,2750,2830,2890,2745,302916,851311226,00,0.00,N,5,-85, 20250317,2835,2910,2915,2790,430298,1222946341,00,0.00,N,5,-75, 20250310,2910,2895,2955,2745,347508,997682796,00,0.00,N,2,20, 20250304,2890,2930,3020,2825,449890,1311206692,00,0.00,N,5,-125, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index fa313af4e4f2..003dae4bb7e1 100644 --- a/223310/week/candle-week-42.csv +++ b/223310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2190,2220,2395,2145,339461,771813002,00,0.00,N,5,-80, +20250324,2270,2795,2920,2265,2756961,7312312870,00,0.00,N,5,-525, 20250317,2795,2325,3150,2080,2765534,7599213589,00,0.00,N,2,470, 20250310,2325,2460,2465,2250,91619,215803569,00,0.00,N,5,-155, 20250304,2480,2595,2860,2365,355505,930120477,00,0.00,N,5,-205, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index 78420edda7b2..d5f1a41d7b53 100644 --- a/224060/week/candle-week-42.csv +++ b/224060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3110,3015,3220,2865,69219,213231605,00,0.00,N,2,95, +20250324,3015,3125,3155,2990,50864,154595915,00,0.00,N,5,-110, 20250317,3125,3075,3630,3015,104801,341171392,00,0.00,N,2,110, 20250310,3015,3175,3210,3005,30806,95000565,00,0.00,N,5,-160, 20250304,3175,3095,3290,3065,33789,107320800,00,0.00,N,2,80, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index 35fbc76315fc..1bb5144a70b7 100644 --- a/224110/week/candle-week-42.csv +++ b/224110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18000,17070,23500,16980,4259986,89004671570,00,0.00,N,2,30, +20250324,17970,16500,24300,15760,2106049,42509246910,00,0.00,N,2,1090, 20250317,16880,20300,21350,16770,501647,9615631975,00,0.00,N,5,-3220, 20250310,20100,18000,20200,17590,386533,7243602505,00,0.00,N,2,1080, 20250304,19020,19880,21000,18300,407617,8067039355,00,0.00,N,5,-620, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index 90f171db1c77..a8945d635496 100644 --- a/224760/week/candle-week-42.csv +++ b/224760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2550,3300,3300,2550,2131,5437265,00,0.00,N,5,-750, +20250324,3300,3300,3300,3300,0,0,00,0.00,N,3,0, 20250317,3300,3200,3300,3200,9003,29639865,00,0.00,N,2,100, 20250310,3200,2975,3200,2975,8424,26819400,00,0.00,N,2,225, 20250304,2975,2230,2975,2210,903,2603775,00,0.00,N,2,385, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 1518f6c5acee..1428f11c569b 100644 --- a/224810/week/candle-week-42.csv +++ b/224810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2825,2855,2855,2825,0,0,00,0.00,N,5,-35, +20250324,2860,2865,2865,2860,0,0,00,0.00,N,5,-35, 20250317,2895,2980,2980,2895,0,0,00,0.00,N,5,-90, 20250310,2985,2995,2995,2985,0,0,00,0.00,N,5,-10, 20250304,2995,2500,2995,2500,230,612585,00,0.00,N,2,55, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index 9b5751c8d48d..c6d877d7491e 100644 --- a/225190/week/candle-week-42.csv +++ b/225190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1847,1859,1950,1790,1062041,1978029596,00,0.00,N,5,-49, +20250324,1896,2010,2090,1880,1458584,2901432392,00,0.00,N,5,-134, 20250317,2030,2185,2200,1996,2356790,4938008167,00,0.00,N,5,-145, 20250310,2175,2150,2495,2075,10883091,25246106585,00,0.00,N,2,5, 20250304,2170,2205,2375,2160,2125846,4790605364,00,0.00,N,5,-35, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index d2cafb246e02..6c54366b148d 100644 --- a/225220/week/candle-week-42.csv +++ b/225220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2285,2260,2500,2205,504899,1189403403,00,0.00,N,5,-30, +20250324,2315,2290,2475,2250,80637,190774037,00,0.00,N,2,10, 20250317,2305,2305,2540,2240,96973,227967971,00,0.00,N,5,-25, 20250310,2330,2595,2640,2300,144938,351831627,00,0.00,N,5,-270, 20250304,2600,2630,2880,2505,155042,399848778,00,0.00,N,5,-60, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index 8a1460b454fd..d941bc177610 100644 --- a/225430/week/candle-week-42.csv +++ b/225430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,585,547,591,537,714286,408564671,00,0.00,N,2,38, +20250324,547,546,603,536,779716,434469621,00,0.00,N,2,1, 20250317,546,552,610,532,1404152,788970982,00,0.00,N,5,-6, 20250310,552,575,664,545,7356429,4498598612,00,0.00,N,5,-3, 20250304,555,521,723,511,6687054,4146246861,00,0.00,N,2,34, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index a08c372801b5..c5dc0648b743 100644 --- a/225530/week/candle-week-42.csv +++ b/225530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4945,4200,5120,4050,1518672,7173377833,00,0.00,N,2,760, +20250324,4185,4200,4460,4165,85129,360732507,00,0.00,N,5,-85, 20250317,4270,4300,4520,4220,122939,535791659,00,0.00,N,5,-65, 20250310,4335,4370,4400,4140,106821,456110721,00,0.00,N,5,-40, 20250304,4375,4300,4470,4140,177629,760811943,00,0.00,N,2,5, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index 498463ff7ee7..a665cac312f3 100644 --- a/225570/week/candle-week-42.csv +++ b/225570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12520,12830,12830,12000,844520,10502230950,00,0.00,N,5,-330, +20250324,12850,12920,13300,12750,863731,11255029175,00,0.00,N,2,160, 20250317,12690,12290,12940,12070,1364506,16907806825,00,0.00,N,2,470, 20250310,12220,13650,13960,11900,3026372,37332078660,00,0.00,N,5,-1400, 20250304,13620,13550,14010,13200,784324,10704924595,00,0.00,N,2,70, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index 6d9cbec2baa4..08120cfc1cc1 100644 --- a/225590/week/candle-week-42.csv +++ b/225590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,863,884,885,837,460393,392912728,00,0.00,N,5,-21, +20250324,884,893,905,869,215341,191506422,00,0.00,N,5,-18, 20250317,902,908,908,890,100624,90460899,00,0.00,N,5,-6, 20250310,908,896,950,887,316405,288552551,00,0.00,N,2,3, 20250304,905,902,906,860,175898,156446590,00,0.00,N,2,3, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index 70dcb8fd254d..7b6fdd16bf4b 100644 --- a/226320/week/candle-week-42.csv +++ b/226320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12110,11130,12200,10600,192256,2240214560,00,0.00,N,2,860, +20250324,11250,11190,11420,11010,63444,708854405,00,0.00,N,2,180, 20250317,11070,11250,11490,11010,78014,876829895,00,0.00,N,5,-200, 20250310,11270,11580,11660,10900,88069,989042050,00,0.00,N,5,-400, 20250304,11670,11800,12230,11310,105649,1231527545,00,0.00,N,5,-90, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index cff678048e1a..1d931dde04c7 100644 --- a/226330/week/candle-week-42.csv +++ b/226330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6620,6880,7230,6410,939269,6406981620,00,0.00,N,5,-590, +20250324,7210,6830,8480,6820,4250940,33198588405,00,0.00,N,2,260, 20250317,6950,6870,7700,6670,1636583,11788371620,00,0.00,N,5,-100, 20250310,7050,6290,7360,5920,1545130,10469376500,00,0.00,N,2,710, 20250304,6340,6770,6840,6300,530739,3518637340,00,0.00,N,5,-460, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index f2d585b5def6..9b3e8f4c7fde 100644 --- a/226340/week/candle-week-42.csv +++ b/226340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1458,1458,1458,1458,0,0,00,0.00,N,3,0, +20250324,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250317,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250310,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250304,1458,1458,1458,1458,0,0,00,0.00,N,3,0, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index e4e792e2535e..7e3382c3ac75 100644 --- a/226360/week/candle-week-42.csv +++ b/226360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2555,2555,2555,2555,0,0,00,0.00,N,3,0, +20250324,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250317,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250310,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250304,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index ddc70055a8ae..56ec1e772402 100644 --- a/226400/week/candle-week-42.csv +++ b/226400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6830,6500,7000,6460,449269,3033686960,00,0.00,N,2,180, +20250324,6650,6800,7030,6480,780146,5307495525,00,0.00,N,5,-50, 20250317,6700,7240,7540,6610,1350779,9574729130,00,0.00,N,5,-540, 20250310,7240,7230,7770,7120,1129873,8435315830,00,0.00,N,5,-100, 20250304,7340,7420,7780,7050,858024,6392367955,00,0.00,N,5,-220, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 4983b995e051..6b25735a5035 100644 --- a/226440/week/candle-week-42.csv +++ b/226440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1530,1530,1530,1530,0,0,00,0.00,N,3,0, +20250324,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250317,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250310,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250304,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226590/week/candle-week-42.csv b/226590/week/candle-week-42.csv index caad720edb14..cb18c3a74b30 100644 --- a/226590/week/candle-week-42.csv +++ b/226590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8490,8630,9610,8110,2789955,24989921680,00,0.00,N,5,-390, +20250324,8880,10060,10390,8830,3455123,33192777695,00,0.00,N,5,-1250, 20250317,10130,12200,12250,10050,11219621,128210090085,00,0.00,N,5,-1980, 20250310,12110,10660,13710,10050,60579587,739525883330,00,0.00,N,2,1010, 20250307,11100,18000,18500,10200,36531304,495590757920,00,0.00,N,2,11100, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index 3e9b621ff39b..594a71fa2cc6 100644 --- a/226950/week/candle-week-42.csv +++ b/226950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,43000,42800,43800,37250,2118731,86183355975,00,0.00,N,5,-850, +20250324,43850,39300,44450,38800,2835245,119868173025,00,0.00,N,2,4400, 20250317,39450,49900,50500,39300,4280431,189825359625,00,0.00,N,5,-10250, 20250310,49700,45800,49750,41750,7204419,332889887750,00,0.00,N,2,1450, 20250304,48250,57200,64000,46600,9972723,552475790375,00,0.00,N,5,-10550, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index 35bf20190838..7b5aab9a7db1 100644 --- a/227100/week/candle-week-42.csv +++ b/227100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,612,612,612,612,0,0,00,0.00,N,3,0, +20250324,612,612,612,612,0,0,00,0.00,N,3,0, 20250317,612,612,612,612,0,0,00,0.00,N,3,0, 20250310,612,612,612,612,0,0,00,0.00,N,3,0, 20250304,612,612,612,612,0,0,00,0.00,N,3,0, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index 080e376ca696..55e7959fa6d9 100644 --- a/227420/week/candle-week-42.csv +++ b/227420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250324,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250317,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250310,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250304,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index a940cb9dac8d..4e44f744500c 100644 --- a/227610/week/candle-week-42.csv +++ b/227610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,865,861,892,800,169296,143479508,00,0.00,N,5,-4, +20250324,869,905,939,851,276150,242597709,00,0.00,N,5,-34, 20250317,903,893,949,890,162423,147036107,00,0.00,N,5,-2, 20250310,905,914,980,832,678425,609680127,00,0.00,N,5,-9, 20250304,914,1006,1026,872,453567,421819347,00,0.00,N,5,-93, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index a53d2ed991ee..f09bbc60111e 100644 --- a/227840/week/candle-week-42.csv +++ b/227840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10450,10330,10500,10250,58804,611024235,00,0.00,N,2,120, +20250324,10330,10400,10470,10330,45611,474328250,00,0.00,N,5,-70, 20250317,10400,10380,10540,10270,47592,495875765,00,0.00,N,2,20, 20250310,10380,10660,10660,10300,64682,674499515,00,0.00,N,5,-270, 20250304,10650,10550,10670,9900,51106,536820530,00,0.00,N,2,100, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index 102345b38d2a..28fb45336e73 100644 --- a/227950/week/candle-week-42.csv +++ b/227950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,360,358,365,338,880280,309527123,00,0.00,N,2,1, +20250324,359,369,387,349,1484652,545213712,00,0.00,N,5,-9, 20250317,368,372,377,342,2595009,923922565,00,0.00,N,5,-3, 20250310,371,409,410,363,1828936,701756649,00,0.00,N,5,-38, 20250304,409,406,431,403,1052458,434753529,00,0.00,N,5,-20, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index d0bc55b23425..c00db249eda6 100644 --- a/228340/week/candle-week-42.csv +++ b/228340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1759,1775,1780,1676,82579,143749300,00,0.00,N,5,-5, +20250324,1764,1803,1821,1740,51269,90718945,00,0.00,N,5,-48, 20250317,1812,1758,1847,1700,86381,152451576,00,0.00,N,2,54, 20250310,1758,1775,1795,1719,78471,137622268,00,0.00,N,5,-17, 20250304,1775,1720,1790,1670,72857,126103775,00,0.00,N,2,55, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index ce031c871be0..e5749694a658 100644 --- a/228670/week/candle-week-42.csv +++ b/228670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7930,7900,8280,7560,342186,2728326000,00,0.00,N,5,-70, +20250324,8000,8410,9340,7870,1670530,14478883970,00,0.00,N,5,-290, 20250317,8290,8000,9600,7640,1470040,12838130135,00,0.00,N,2,390, 20250310,7900,7630,8180,7450,348761,2725076045,00,0.00,N,2,270, 20250304,7630,8580,8600,7610,274351,2234319150,00,0.00,N,5,-960, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index 15f09a375edd..e8ee1537209d 100644 --- a/228760/week/candle-week-42.csv +++ b/228760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15450,15960,16010,14480,413176,6382323235,00,0.00,N,5,-520, +20250324,15970,16170,17050,15960,468504,7622722120,00,0.00,N,5,-460, 20250317,16430,17810,17820,14500,1552063,25614278680,00,0.00,N,5,-2190, 20250310,18620,19030,19580,17600,586976,10957807930,00,0.00,N,5,-390, 20250304,19010,19000,21200,18700,1285036,25551570790,00,0.00,N,2,90, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index dc98c7a2b785..3d2e17d57c73 100644 --- a/228850/week/candle-week-42.csv +++ b/228850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6400,6320,6420,6150,24317,153040950,00,0.00,N,2,70, +20250324,6330,6470,6490,6300,31025,196947650,00,0.00,N,5,-70, 20250317,6400,6420,7570,6330,619960,4321027435,00,0.00,N,5,-10, 20250310,6410,6560,6620,6370,14434,93856745,00,0.00,N,5,-210, 20250304,6620,6620,6720,6530,14044,93174005,00,0.00,N,5,-50, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index dbb59593a7ed..721317248fee 100644 --- a/229000/week/candle-week-42.csv +++ b/229000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1659,1583,1815,1550,287855,486853340,00,0.00,N,2,66, +20250324,1593,1557,1743,1540,257448,417215854,00,0.00,N,2,39, 20250317,1554,1775,1856,1500,313879,520780935,00,0.00,N,5,-226, 20250310,1780,1840,1900,1740,247465,452719335,00,0.00,N,5,-45, 20250304,1825,1803,1843,1746,150713,271051974,00,0.00,N,2,69, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index 0621925f42f5..2e8bb2bc451c 100644 --- a/229500/week/candle-week-42.csv +++ b/229500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10400,9110,10790,9010,44757,449090080,00,0.00,N,2,1300, +20250324,9100,5800,9600,5800,77151,593559020,00,0.00,N,2,2980, 20250317,6120,5020,6120,4810,46329,253639735,00,0.00,N,2,1160, 20250310,4960,5730,5730,4900,17703,89427480,00,0.00,N,5,-540, 20250304,5500,5370,6050,5000,24677,130548430,00,0.00,N,2,270, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index f71aa1cd14a1..d24095a4f898 100644 --- a/229640/week/candle-week-42.csv +++ b/229640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29300,30450,31350,28450,531598,15889983775,00,0.00,N,5,-2150, +20250324,31450,34350,35100,31250,572551,18975712500,00,0.00,N,5,-3600, 20250317,35050,37600,37600,34150,617268,22011218900,00,0.00,N,5,-1550, 20250310,36600,34600,37325,33800,993433,35231494150,00,0.00,N,2,1450, 20250304,35150,35600,39550,34150,971897,35582990750,00,0.00,N,5,-1500, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index 3bef0261e174..55d5588db8aa 100644 --- a/230240/week/candle-week-42.csv +++ b/230240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20700,19550,21150,19160,398503,8013074955,00,0.00,N,2,400, +20250324,20300,22750,23650,19940,487911,10581185905,00,0.00,N,5,-2450, 20250317,22750,22900,23300,20800,642727,14147364100,00,0.00,N,2,300, 20250310,22450,21900,24200,21700,644939,15016881225,00,0.00,N,2,450, 20250304,22000,19550,23050,19080,734010,15967585910,00,0.00,N,2,2450, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index be3a165f29eb..af6ea708f6a4 100644 --- a/230360/week/candle-week-42.csv +++ b/230360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8130,8050,8280,7800,439430,3543428235,00,0.00,N,5,-30, +20250324,8160,8710,8730,7980,426277,3527098860,00,0.00,N,5,-550, 20250317,8710,8980,9040,8560,354522,3125620455,00,0.00,N,5,-270, 20250310,8980,9400,9550,8900,362904,3301442220,00,0.00,N,5,-380, 20250304,9360,9210,9630,9120,243709,2301502835,00,0.00,N,2,160, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index 69845b42558c..4ddd2bd4407e 100644 --- a/230980/week/candle-week-42.csv +++ b/230980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,229,229,229,229,0,0,00,0.00,N,3,0, +20250324,229,229,229,229,0,0,00,0.00,N,3,0, 20250317,229,229,229,229,0,0,00,0.00,N,3,0, 20250310,229,229,229,229,0,0,00,0.00,N,3,0, 20250304,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 17f5f205e54b..8b374de8cf14 100644 --- a/232140/week/candle-week-42.csv +++ b/232140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10320,10900,11480,10030,2793924,30273601395,00,0.00,N,5,-1030, +20250324,11350,12860,13010,11200,4492753,55419259135,00,0.00,N,5,-1380, 20250317,12730,10600,13470,10520,28700264,360044632750,00,0.00,N,2,2390, 20250310,10340,10350,10960,9600,2877697,29430562365,00,0.00,N,5,-10, 20250304,10350,10660,11340,10180,1805764,19370719890,00,0.00,N,5,-670, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index 277f5d604b9e..4adf210b6254 100644 --- a/232530/week/candle-week-42.csv +++ b/232530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3970,3900,4100,3750,11121,44205305,00,0.00,N,5,-15, +20250324,3985,3980,3990,3720,11271,43012485,00,0.00,N,3,0, 20250317,3985,4090,4100,3860,5618,22101965,00,0.00,N,5,-10, 20250310,3995,3950,4100,3845,11402,45033600,00,0.00,N,2,15, 20250304,3980,4100,4100,3900,12371,48640630,00,0.00,N,3,0, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index 98828de27c64..727068d22744 100644 --- a/232680/week/candle-week-42.csv +++ b/232680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7870,8190,8320,7610,470558,3734529190,00,0.00,N,5,-570, +20250324,8440,9000,9190,8390,567047,4974360570,00,0.00,N,5,-640, 20250317,9080,9670,10350,9010,2180773,21291553790,00,0.00,N,5,-360, 20250310,9440,8500,10600,8460,4951352,48101798970,00,0.00,N,2,1010, 20250304,8430,8590,8810,8250,554434,4710769915,00,0.00,N,5,-210, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index d2d7f45c2b4b..c19d9604b7ee 100644 --- a/232830/week/candle-week-42.csv +++ b/232830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2005,2360,2360,1843,556863,1150838812,00,0.00,N,5,-305, +20250324,2310,2310,2355,2210,238439,543847970,00,0.00,N,2,15, 20250317,2295,2380,2450,2170,381912,883024107,00,0.00,N,5,-25, 20250310,2320,2385,2500,2270,394426,942111540,00,0.00,N,5,-85, 20250304,2405,2500,2720,2330,895689,2209700782,00,0.00,N,5,-95, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index e2f45b125e7e..5568c8a458ac 100644 --- a/233250/week/candle-week-42.csv +++ b/233250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14000,14000,14000,14000,0,0,00,0.00,N,5,-990, +20250324,14990,14990,14990,14990,0,0,00,0.00,N,3,0, 20250317,14990,14490,14990,14490,2,29480,00,0.00,N,2,1490, 20250310,13500,14500,14500,12500,102,1279990,00,0.00,N,5,-1000, 20250304,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index 199a22525e80..fb3292289bc0 100644 --- a/233990/week/candle-week-42.csv +++ b/233990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,717,830,899,635,5309,3620293,00,0.00,N,5,-9, +20250324,726,743,757,603,15693,10502845,00,0.00,N,2,79, 20250317,647,699,699,600,34376,21588653,00,0.00,N,2,17, 20250310,630,750,750,535,10487,6605473,00,0.00,N,5,-39, 20250304,669,650,739,580,202,129563,00,0.00,N,5,-10, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index 11f878159825..a7a4d9439fc1 100644 --- a/234070/week/candle-week-42.csv +++ b/234070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1266,1134,1303,963,14,15954,00,0.00,N,5,-67, +20250324,1333,1370,1370,1019,9,10482,00,0.00,N,2,133, 20250317,1200,1264,1450,1049,206,217609,00,0.00,N,5,-64, 20250310,1264,1331,1487,1132,3,3916,00,0.00,N,5,-301, 20250304,1565,1199,1565,1027,11,14115,00,0.00,N,2,366, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index 775941d61777..7f0343fb2f76 100644 --- a/234080/week/candle-week-42.csv +++ b/234080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11110,11160,11260,10890,157320,1738797115,00,0.00,N,5,-90, +20250324,11200,11350,11750,11100,297547,3402598015,00,0.00,N,5,-150, 20250317,11350,11370,11710,11200,280942,3218857335,00,0.00,N,2,20, 20250310,11330,10460,11520,10350,329498,3616147515,00,0.00,N,2,840, 20250304,10490,10500,10680,10400,98495,1036675770,00,0.00,N,5,-100, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index 10365f819c5d..018abb998588 100644 --- a/234100/week/candle-week-42.csv +++ b/234100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1013,1011,1033,979,514972,517336327,00,0.00,N,5,-31, +20250324,1044,1035,1141,1005,1278111,1360073550,00,0.00,N,2,9, 20250317,1035,1084,1089,1025,344893,361724333,00,0.00,N,5,-47, 20250310,1082,1110,1120,1015,414751,450449947,00,0.00,N,5,-28, 20250304,1110,1096,1138,1074,263538,291534625,00,0.00,N,3,0, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index e841b23dcd0a..da2169a614a4 100644 --- a/234300/week/candle-week-42.csv +++ b/234300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3730,3605,3800,3430,338568,1229837635,00,0.00,N,2,75, +20250324,3655,3745,3830,3650,323532,1204603937,00,0.00,N,5,-95, 20250317,3750,3740,3950,3715,369984,1402713121,00,0.00,N,2,10, 20250310,3740,3785,3835,3635,387632,1445698259,00,0.00,N,5,-35, 20250304,3775,3775,3880,3700,328904,1241605717,00,0.00,N,5,-5, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index 6aab51864deb..580f4db53eed 100644 --- a/234340/week/candle-week-42.csv +++ b/234340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12260,12950,12990,12210,60961,767076810,00,0.00,N,5,-550, +20250324,12810,13340,13690,12790,62069,816095905,00,0.00,N,5,-660, 20250317,13470,14430,14440,13370,81022,1117714000,00,0.00,N,5,-610, 20250310,14080,14220,14220,13470,67149,933034200,00,0.00,N,5,-40, 20250304,14120,14210,14630,13910,60323,858321275,00,0.00,N,5,-140, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index 1dc4445c0ef9..94d71e9cc7d7 100644 --- a/234690/week/candle-week-42.csv +++ b/234690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8230,8280,8490,8010,231350,1903425005,00,0.00,N,5,-100, +20250324,8330,8590,8920,8300,376707,3239330895,00,0.00,N,5,-270, 20250317,8600,8800,8820,8440,255215,2206229135,00,0.00,N,5,-100, 20250310,8700,8760,8790,8280,218203,1862801035,00,0.00,N,2,20, 20250304,8680,8580,9000,8340,444786,3837803750,00,0.00,N,5,-20, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index 5ec310d679d1..f48eafdb1ff0 100644 --- a/234920/week/candle-week-42.csv +++ b/234920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3160,3215,3325,3100,62609,198126376,00,0.00,N,5,-55, +20250324,3215,3350,3980,3150,564524,2013400596,00,0.00,N,5,-105, 20250317,3320,3390,3495,3200,99851,331103923,00,0.00,N,5,-70, 20250310,3390,3495,3495,3080,74297,246325053,00,0.00,N,5,-50, 20250304,3440,3605,3665,3350,64889,224919650,00,0.00,N,5,-165, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index f1f81c1554e5..46907f897222 100644 --- a/235980/week/candle-week-42.csv +++ b/235980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3070,3040,3150,2800,665637,1994866814,00,0.00,N,5,-40, +20250324,3110,3300,3430,3050,690428,2240462222,00,0.00,N,5,-160, 20250317,3270,3650,3740,3230,888658,3047012452,00,0.00,N,5,-395, 20250310,3665,3680,3775,3380,866972,3113674246,00,0.00,N,2,10, 20250304,3655,3400,3750,3260,1102945,3910716799,00,0.00,N,2,265, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index e6f4491db6c8..5946cea9cf1a 100644 --- a/236030/week/candle-week-42.csv +++ b/236030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,930,1000,1150,850,707,710656,00,0.00,N,5,-69, +20250324,999,842,1000,842,28,25374,00,0.00,N,2,9, 20250317,990,992,1000,848,107,93553,00,0.00,N,5,-3, 20250310,993,996,996,993,23,22867,00,0.00,N,5,-4, 20250304,997,900,999,900,225,218179,00,0.00,N,2,126, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index a85997cc167e..c61cae1a5c7b 100644 --- a/236200/week/candle-week-42.csv +++ b/236200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28850,26500,30250,26150,431669,12494906200,00,0.00,N,2,2000, +20250324,26850,28200,28500,26300,174433,4783548400,00,0.00,N,5,-1250, 20250317,28100,28000,28750,27200,198950,5575970325,00,0.00,N,2,200, 20250310,27900,28400,29400,27500,239077,6783131250,00,0.00,N,5,-550, 20250304,28450,28000,29250,27500,217105,6213347800,00,0.00,N,2,450, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index 2aa85f32cb6f..b9e73873dc48 100644 --- a/236340/week/candle-week-42.csv +++ b/236340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2400,2400,2400,2400,13,31200,00,0.00,N,3,0, +20250324,2400,2400,2500,2105,9282,20107445,00,0.00,N,2,5, 20250317,2395,2700,2700,2300,4595,11034895,00,0.00,N,5,-305, 20250310,2700,3195,3195,2400,2479,6275700,00,0.00,N,5,-295, 20250304,2995,2800,2995,2550,745,2023970,00,0.00,N,2,395, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index 8e95f6392f67..d50d94b6f7bc 100644 --- a/236810/week/candle-week-42.csv +++ b/236810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3025,3020,3170,2900,588343,1789507820,00,0.00,N,5,-65, +20250324,3090,3365,3580,3050,2299235,7667417529,00,0.00,N,5,-265, 20250317,3355,2945,4110,2940,8116377,29889936811,00,0.00,N,2,380, 20250310,2975,3010,3100,2900,389786,1157356229,00,0.00,N,5,-70, 20250304,3045,3155,3235,3000,250428,768670571,00,0.00,N,5,-110, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index 2a96a0508834..2d32f62a0950 100644 --- a/237690/week/candle-week-42.csv +++ b/237690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,73900,72000,75800,70200,331867,24376849650,00,0.00,N,5,-200, +20250324,74100,75500,78700,73600,303198,23210796800,00,0.00,N,5,-1700, 20250317,75800,76300,77900,74600,438741,33483101000,00,0.00,N,2,200, 20250310,75600,74200,76500,72800,519309,38587614350,00,0.00,N,2,500, 20250304,75100,76700,80500,74900,608937,47124317650,00,0.00,N,5,-1400, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index bfcd1973a217..dac1ec246c32 100644 --- a/237750/week/candle-week-42.csv +++ b/237750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3770,3630,3770,3550,40858,149551290,00,0.00,N,2,135, +20250324,3635,3855,3890,3600,55276,205614855,00,0.00,N,5,-235, 20250317,3870,3870,3930,3785,33718,129455285,00,0.00,N,3,0, 20250310,3870,3855,3890,3760,43336,165495226,00,0.00,N,2,15, 20250304,3855,3970,4000,3805,38826,152521305,00,0.00,N,5,-115, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index 78e6d8e864cb..cb23a79e02c3 100644 --- a/237820/week/candle-week-42.csv +++ b/237820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5460,5300,6290,5070,3789634,21712878115,00,0.00,N,2,100, +20250324,5360,5550,5630,5300,233340,1278149610,00,0.00,N,5,-240, 20250317,5600,5820,5850,5550,322250,1830785650,00,0.00,N,5,-210, 20250310,5810,6060,6490,5800,933670,5690464460,00,0.00,N,5,-250, 20250304,6060,6120,6410,5890,388869,2379283940,00,0.00,N,5,-60, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index 2f98f53181a4..aefc11189bf7 100644 --- a/237880/week/candle-week-42.csv +++ b/237880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19510,18540,20350,18280,555877,10780826670,00,0.00,N,2,610, +20250324,18900,20950,21550,18770,966292,19530661785,00,0.00,N,5,-1750, 20250317,20650,22400,22400,19980,1143388,23911247115,00,0.00,N,5,-1550, 20250310,22200,19130,22850,18690,3249020,68639632245,00,0.00,N,2,3020, 20250304,19180,18290,20600,17640,1482496,28527620750,00,0.00,N,2,1030, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index b14c4d429db4..d2176f6b048f 100644 --- a/238090/week/candle-week-42.csv +++ b/238090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2030,2240,2635,1998,1995669,4757476515,00,0.00,N,5,-210, +20250324,2240,2200,2500,2015,3066093,6881343811,00,0.00,N,5,-50, 20250317,2290,1803,2290,1755,963342,2072107172,00,0.00,N,2,521, 20250310,1769,1810,1878,1761,102705,184443191,00,0.00,N,5,-41, 20250304,1810,1992,1992,1800,179837,341750868,00,0.00,N,5,-26, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index fb1fcae00273..5c34034db0cc 100644 --- a/238120/week/candle-week-42.csv +++ b/238120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3045,2905,3095,2895,116756,348345185,00,0.00,N,2,130, +20250324,2915,2985,3070,2870,81456,241078385,00,0.00,N,5,-50, 20250317,2965,3025,3040,2905,78464,234519598,00,0.00,N,5,-55, 20250310,3020,3065,3140,2980,142233,434095960,00,0.00,N,5,-30, 20250304,3050,3040,3170,2990,132058,405036694,00,0.00,N,2,15, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index c7f2bbf6189c..952c97003ca9 100644 --- a/238170/week/candle-week-42.csv +++ b/238170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,455,580,614,398,10305,4497267,00,0.00,N,5,-55, +20250324,510,652,664,456,3590,1742234,00,0.00,N,5,-59, 20250317,569,679,679,438,5257,2533759,00,0.00,N,5,-84, 20250310,653,698,881,536,2083,1215647,00,0.00,N,2,23, 20250304,630,677,749,502,3268,1702758,00,0.00,N,2,40, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index f5e4289f7192..e24b7ca70421 100644 --- a/238200/week/candle-week-42.csv +++ b/238200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3025,3110,3110,2950,26399,79188845,00,0.00,N,5,-45, +20250324,3070,3110,3190,3050,32111,100638990,00,0.00,N,5,-65, 20250317,3135,2980,3200,2980,36256,112407725,00,0.00,N,2,130, 20250310,3005,3000,3195,2975,24553,74812171,00,0.00,N,5,-30, 20250304,3035,3200,3200,2895,18989,57524540,00,0.00,N,5,-95, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index e0ea5b1b68d7..5714fd73f43d 100644 --- a/238490/week/candle-week-42.csv +++ b/238490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3320,3425,3470,3240,69730,232922720,00,0.00,N,5,-105, +20250324,3425,3605,3605,3425,58958,206371880,00,0.00,N,5,-160, 20250317,3585,3650,3695,3535,29308,106443725,00,0.00,N,5,-120, 20250310,3705,3535,3720,3465,75296,268959115,00,0.00,N,2,170, 20250304,3535,3695,3705,3535,44351,159501298,00,0.00,N,5,-160, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index c941fe6b7b1c..a67b718180b6 100644 --- a/238500/week/candle-week-42.csv +++ b/238500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,190,196,235,170,2939262,568343941,00,0.00,N,5,-16, +20250324,206,207,243,196,3678221,780181207,00,0.00,N,5,-37, 20250317,243,269,270,223,3218101,780865761,00,0.00,N,5,-17, 20250310,260,300,316,230,2565238,675222499,00,0.00,N,5,-38, 20250304,298,257,322,249,2358377,691901278,00,0.00,N,2,45, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index b7b1f2b6e1a0..22b02605a7d2 100644 --- a/239340/week/candle-week-42.csv +++ b/239340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1354,1459,1459,1325,138700,191410831,00,0.00,N,5,-36, +20250324,1390,1410,1493,1355,113458,160138215,00,0.00,N,5,-32, 20250317,1422,1540,1540,1410,122453,179634682,00,0.00,N,5,-96, 20250310,1518,1508,1520,1430,288893,429168869,00,0.00,N,2,43, 20250304,1475,1515,1519,1431,167672,247227666,00,0.00,N,5,-20, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index f78164eee356..d0b56b7894da 100644 --- a/239610/week/candle-week-42.csv +++ b/239610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12000,11890,12430,11360,29405,347291980,00,0.00,N,2,350, +20250324,11650,11120,13360,11120,185587,2308503810,00,0.00,N,2,450, 20250317,11200,11350,11540,11000,20511,228781725,00,0.00,N,5,-30, 20250310,11230,11190,11410,11040,7515,84007620,00,0.00,N,2,70, 20250304,11160,11150,11620,10610,14036,156914685,00,0.00,N,5,-150, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index dfc183d5bcc2..ded2de26433c 100644 --- a/239890/week/candle-week-42.csv +++ b/239890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5680,6100,6100,5390,313349,1790086565,00,0.00,N,5,-420, +20250324,6100,6360,6620,6050,183840,1157277465,00,0.00,N,5,-350, 20250317,6450,6760,6880,6400,288302,1906936535,00,0.00,N,5,-270, 20250310,6720,6680,6970,6350,274461,1834434660,00,0.00,N,2,40, 20250304,6680,6990,6990,6520,210690,1411757910,00,0.00,N,5,-220, diff --git a/240550/week/candle-week-42.csv b/240550/week/candle-week-42.csv index 6c5204bd5fd4..f6522481c123 100644 --- a/240550/week/candle-week-42.csv +++ b/240550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11600,10640,11850,10210,19550638,221068864910,00,0.00,N,2,950, +20250324,10650,10500,11130,10020,3640660,38912311560,00,0.00,N,2,130, 20250317,10520,10690,11470,9930,4812037,51791621115,00,0.00,N,5,-30, 20250310,10550,9590,11300,9100,7117541,74963241535,00,0.00,N,2,930, 20250304,9620,10230,10760,9600,2813606,28412970935,00,0.00,N,5,-820, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index c24ca0c53397..a17dcc8c3666 100644 --- a/240600/week/candle-week-42.csv +++ b/240600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4445,4500,4630,4115,170646,749019251,00,0.00,N,5,-65, +20250324,4510,5090,5590,4510,291801,1453798497,00,0.00,N,5,-580, 20250317,5090,5150,5640,5030,454908,2392805255,00,0.00,N,5,-110, 20250310,5200,5140,5800,4755,674248,3531485787,00,0.00,N,5,-20, 20250304,5220,5250,5550,4960,288170,1515381600,00,0.00,N,2,30, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index 1b2c888389d6..caa2aaecfe3f 100644 --- a/240810/week/candle-week-42.csv +++ b/240810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23050,24150,25150,22400,1250895,29809913174,00,0.00,N,5,-1600, +20250324,24650,26600,26750,24600,788000,20198032525,00,0.00,N,5,-2000, 20250317,26650,26300,26800,25250,1278433,33463202350,00,0.00,N,2,650, 20250310,26000,24500,26450,23500,1291233,32810218150,00,0.00,N,2,1500, 20250304,24500,25050,26200,23950,891331,22273674075,00,0.00,N,5,-850, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index 2d6197c44d54..208f29f7fe00 100644 --- a/241520/week/candle-week-42.csv +++ b/241520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4485,4290,4590,4065,5667781,24884453127,00,0.00,N,2,160, +20250324,4325,5080,5240,4160,13718346,61873006523,00,0.00,N,5,-855, 20250317,5180,5510,6110,4970,31638447,176037190570,00,0.00,N,5,-390, 20250310,5570,5000,5840,4530,26906621,143329339141,00,0.00,N,2,630, 20250304,4940,5470,5850,4545,30942687,162438041894,00,0.00,N,5,-680, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index 4de746872551..e291ad186352 100644 --- a/241560/week/candle-week-42.csv +++ b/241560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,46650,50500,50900,45500,1238988,59191293950,00,0.00,N,5,-4450, +20250324,51100,51000,51700,48450,1001759,50109213125,00,0.00,N,5,-600, 20250317,51700,49900,51800,49500,1052646,53488552350,00,0.00,N,2,2150, 20250310,49550,49400,52700,48000,1690069,85441832250,00,0.00,N,2,400, 20250304,49150,46050,49400,44850,1335398,63518588100,00,0.00,N,2,2150, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index 298540b40f9c..9df2d27fbefe 100644 --- a/241590/week/candle-week-42.csv +++ b/241590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7470,8300,8600,7010,1880463,14663769220,00,0.00,N,5,-1060, +20250324,8530,8800,9010,8400,1163830,10071100385,00,0.00,N,5,-270, 20250317,8800,8240,8970,8220,2090751,18061816785,00,0.00,N,2,580, 20250310,8220,8780,8820,8010,1797839,15073839060,00,0.00,N,5,-530, 20250304,8750,10020,10230,8620,2656590,24010723430,00,0.00,N,5,-1280, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index fbe605611c0d..36bb7854d4bf 100644 --- a/241690/week/candle-week-42.csv +++ b/241690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2995,2910,3050,2830,353863,1044479197,00,0.00,N,2,70, +20250324,2925,3080,3195,2900,590271,1804925394,00,0.00,N,5,-155, 20250317,3080,3315,3315,3005,972635,3041587109,00,0.00,N,5,-165, 20250310,3245,2785,3580,2700,5948959,19891382282,00,0.00,N,2,425, 20250304,2820,2900,2955,2770,149592,423903059,00,0.00,N,5,-110, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index 570674791930..4f27b25b2c49 100644 --- a/241710/week/candle-week-42.csv +++ b/241710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,48800,44850,50100,44600,707527,34312990450,00,0.00,N,2,2300, +20250324,46500,46250,47800,44150,400486,18517812750,00,0.00,N,2,400, 20250317,46100,44800,47150,43100,470014,21211333075,00,0.00,N,2,1650, 20250310,44450,43200,46800,40200,649907,28460781575,00,0.00,N,2,900, 20250304,43550,39600,44700,38800,502697,21177447350,00,0.00,N,2,3450, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index 0e907adffc2d..e8a8f482b939 100644 --- a/241770/week/candle-week-42.csv +++ b/241770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10380,10250,10810,9880,82290,862434840,00,0.00,N,2,130, +20250324,10250,10390,10850,10010,185285,1924080375,00,0.00,N,5,-170, 20250317,10420,10100,10500,9850,137232,1402190875,00,0.00,N,2,480, 20250310,9940,10210,10210,9510,75827,747309030,00,0.00,N,5,-270, 20250304,10210,9870,10610,9800,77125,783928755,00,0.00,N,2,310, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index 45dc2e3c6362..448256ccb7bc 100644 --- a/241790/week/candle-week-42.csv +++ b/241790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4970,5240,6350,4860,6952438,40911476388,00,0.00,N,5,-280, +20250324,5250,5790,5790,5200,189244,1036786710,00,0.00,N,5,-580, 20250317,5830,5770,5940,5690,179652,1045238925,00,0.00,N,2,50, 20250310,5780,5650,5910,5410,174376,994801120,00,0.00,N,2,120, 20250304,5660,5730,5840,5390,163813,914660405,00,0.00,N,5,-70, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index 57f2a74d2fc1..7d2f5f44108b 100644 --- a/241820/week/candle-week-42.csv +++ b/241820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,302,302,302,302,0,0,00,0.00,N,3,0, +20250324,302,302,302,302,0,0,00,0.00,N,3,0, 20250317,302,321,325,300,1111117,342580039,00,0.00,N,5,-19, 20250310,321,318,353,300,2455635,796088243,00,0.00,N,2,1, 20250304,320,304,339,295,1818377,571183544,00,0.00,N,2,16, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index 8bf6b6fe7178..d0ce9fc03d0a 100644 --- a/241840/week/candle-week-42.csv +++ b/241840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8660,8240,8660,7760,380343,3116424520,00,0.00,N,2,360, +20250324,8300,8310,8990,8120,696002,5977787410,00,0.00,N,2,30, 20250317,8270,8200,8470,7900,175813,1453451395,00,0.00,N,2,70, 20250310,8200,8320,8400,7710,295922,2386164120,00,0.00,N,5,-230, 20250304,8430,9170,9470,8270,878497,7739352425,00,0.00,N,5,-920, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index 278de333b558..7c40a3819a6b 100644 --- a/242040/week/candle-week-42.csv +++ b/242040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1328,1319,1350,1230,810133,1051489824,00,0.00,N,5,-18, +20250324,1346,1375,1378,1315,862049,1158595209,00,0.00,N,5,-29, 20250317,1375,1365,1692,1365,16086697,24835815729,00,0.00,N,2,17, 20250310,1358,1332,1388,1280,446787,597893885,00,0.00,N,2,26, 20250304,1332,1411,1411,1319,429831,582810430,00,0.00,N,5,-58, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index 3ceec43aee5a..4f357a432997 100644 --- a/243070/week/candle-week-42.csv +++ b/243070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24650,24900,25000,23700,89363,2190924475,00,0.00,N,5,-350, +20250324,25000,26200,26750,24800,120645,3126818800,00,0.00,N,5,-1300, 20250317,26300,26350,26950,25650,118046,3114717700,00,0.00,N,5,-300, 20250310,26600,25300,27050,24700,148783,3882172025,00,0.00,N,2,1550, 20250304,25050,24950,25700,24600,51084,1289574325,00,0.00,N,2,100, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index b12b98b4f83c..c02a5b8bf6b4 100644 --- a/243840/week/candle-week-42.csv +++ b/243840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4295,4610,4630,4065,526871,2265335156,00,0.00,N,5,-390, +20250324,4685,5000,5050,4540,541849,2615911423,00,0.00,N,5,-315, 20250317,5000,4880,5020,4730,609934,2973070434,00,0.00,N,2,245, 20250310,4755,4650,4990,4565,423780,2016648616,00,0.00,N,5,-15, 20250304,4770,4850,4965,4575,355524,1694494300,00,0.00,N,5,-80, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index dd26c41d9f43..2ed556e03abc 100644 --- a/243870/week/candle-week-42.csv +++ b/243870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9680,9800,9800,9680,107,1042480,00,0.00,N,5,-120, +20250324,9800,9980,10000,9650,70,679190,00,0.00,N,2,150, 20250317,9650,9830,10000,9600,283,2739370,00,0.00,N,5,-180, 20250310,9830,9900,10000,9610,283,2739740,00,0.00,N,5,-70, 20250304,9900,10000,10000,9800,103,1016370,00,0.00,N,2,60, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index 927e965fa6a9..3588d9703567 100644 --- a/244460/week/candle-week-42.csv +++ b/244460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1918,3210,3550,1730,1920383,4699819920,00,0.00,N,5,-1642, +20250324,3560,2685,4365,2450,3244042,11666791313,00,0.00,N,2,585, 20250317,2975,2165,3565,2000,2021554,5974364743,00,0.00,N,2,775, 20250310,2200,2235,2550,1919,409210,895355134,00,0.00,N,5,-135, 20250304,2335,2370,2560,2200,94113,217327392,00,0.00,N,5,-15, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index 247b689f8151..fbdd1a52a761 100644 --- a/244880/week/candle-week-42.csv +++ b/244880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2390,2300,2500,2300,1257,2981640,00,0.00,N,5,-10, +20250324,2400,2395,2400,2300,1095,2575760,00,0.00,N,2,35, 20250317,2365,2400,2500,2200,2892,6871220,00,0.00,N,2,15, 20250310,2350,2300,2350,1960,1332,3040415,00,0.00,N,2,60, 20250304,2290,2100,2290,2045,825,1824875,00,0.00,N,2,10, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index 1fc105928f21..66c7a805deef 100644 --- a/244920/week/candle-week-42.csv +++ b/244920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4090,4150,4150,3990,211096,851663333,00,0.00,N,5,-75, +20250324,4165,3990,4185,3970,273353,1104453552,00,0.00,N,2,175, 20250317,3990,4100,4120,3955,175012,698211249,00,0.00,N,5,-10, 20250310,4000,4000,4025,3915,194201,772812107,00,0.00,N,3,0, 20250304,4000,4105,4115,3990,299351,1206069562,00,0.00,N,5,-115, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index ecfdcba74af6..c8a2fbc2c7ea 100644 --- a/245450/week/candle-week-42.csv +++ b/245450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1000,900,1100,850,544,467041,00,0.00,N,3,0, +20250324,1000,1000,1000,795,864,714276,00,0.00,N,2,66, 20250317,934,900,1100,850,637,608071,00,0.00,N,5,-65, 20250310,999,1000,1000,850,972,830594,00,0.00,N,3,0, 20250304,999,1000,1100,900,28,27198,00,0.00,N,3,0, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index 1a73b0e4cba5..b4e3a5e0ad1b 100644 --- a/245620/week/candle-week-42.csv +++ b/245620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,415,415,415,415,0,0,00,0.00,N,3,0, +20250324,415,415,415,415,0,0,00,0.00,N,3,0, 20250317,415,415,415,415,0,0,00,0.00,N,3,0, 20250310,415,415,415,415,0,0,00,0.00,N,3,0, 20250304,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index 8c4d9679ca1a..26ca2b440f57 100644 --- a/246250/week/candle-week-42.csv +++ b/246250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1572,1578,1700,1510,455611,720734818,00,0.00,N,5,-7, +20250324,1579,1569,1604,1525,199896,310793682,00,0.00,N,5,-3, 20250317,1582,1622,1661,1564,213542,342757135,00,0.00,N,5,-40, 20250310,1622,1661,1661,1552,224212,361293516,00,0.00,N,5,-39, 20250304,1661,1674,1714,1646,140783,234238890,00,0.00,N,5,-36, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index 8535e1a9c613..b993a00ceb2d 100644 --- a/246690/week/candle-week-42.csv +++ b/246690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1108,1033,1125,1026,1589850,1704488944,00,0.00,N,2,43, +20250324,1065,1201,1206,1050,2949654,3283567697,00,0.00,N,5,-148, 20250317,1213,1214,1398,1172,9446529,12090464649,00,0.00,N,5,-5, 20250310,1218,1230,1314,1115,10627284,13136206382,00,0.00,N,2,7, 20250304,1211,1353,1405,1180,18075152,23580430478,00,0.00,N,5,-142, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index 874de8007ea4..20bbc26ac040 100644 --- a/246710/week/candle-week-42.csv +++ b/246710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4135,4185,4480,3755,488629,2029485248,00,0.00,N,5,-135, +20250324,4270,4800,5200,4020,805013,3770705031,00,0.00,N,5,-530, 20250317,4800,3290,4900,3170,2387525,9749512363,00,0.00,N,2,1530, 20250310,3270,3160,3495,2915,270559,868759929,00,0.00,N,2,170, 20250304,3100,3155,3270,2840,494692,1498271180,00,0.00,N,5,-45, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index 67f5284c53ef..e0bd04cafeec 100644 --- a/246720/week/candle-week-42.csv +++ b/246720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5280,5270,5320,4950,25008,129925560,00,0.00,N,2,110, +20250324,5170,5050,5250,4990,26775,136736640,00,0.00,N,2,120, 20250317,5050,5220,5270,5050,17352,89802795,00,0.00,N,5,-220, 20250310,5270,5150,5300,5100,22633,117686030,00,0.00,N,2,80, 20250304,5190,5210,5310,4890,24757,128368950,00,0.00,N,5,-30, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index 06b0d56092b3..f9c89ff7fbb1 100644 --- a/246960/week/candle-week-42.csv +++ b/246960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7780,7930,8090,7600,31477,246234860,00,0.00,N,5,-170, +20250324,7950,8790,8790,7900,29651,240714000,00,0.00,N,5,-40, 20250317,7990,8150,8450,7850,23396,188595620,00,0.00,N,5,-260, 20250310,8250,8460,8630,8050,31152,256679950,00,0.00,N,5,-200, 20250304,8450,9400,9400,8380,28661,249434490,00,0.00,N,5,-440, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index 0a222bc64ac6..2717b57bae16 100644 --- a/247540/week/candle-week-42.csv +++ b/247540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,98100,100100,100900,87000,3280894,310280097500,00,0.00,N,5,-5400, +20250324,103500,113300,113300,103400,1850763,201045773750,00,0.00,N,5,-8500, 20250317,112000,113100,114400,108300,2822553,316103275350,00,0.00,N,5,-500, 20250310,112500,116800,123900,111200,3707686,438450659250,00,0.00,N,5,-4200, 20250304,116700,117900,118600,110700,3269647,374071955350,00,0.00,N,5,-2300, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index cb7e16f806b9..5236c48fe648 100644 --- a/247660/week/candle-week-42.csv +++ b/247660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5070,5170,5170,4765,106266,528531875,00,0.00,N,5,-50, +20250324,5120,5950,6400,4955,361346,1929259458,00,0.00,N,5,-830, 20250317,5950,5690,6000,5500,87112,498938060,00,0.00,N,2,100, 20250310,5850,6060,6170,5800,26683,157948390,00,0.00,N,5,-190, 20250304,6040,5960,6120,5610,62907,366349125,00,0.00,N,2,50, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index 8157f64897f8..1304642760fa 100644 --- a/248070/week/candle-week-42.csv +++ b/248070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16260,16750,17120,15870,573452,9468596065,00,0.00,N,5,-760, +20250324,17020,17840,18090,16990,436137,7617533645,00,0.00,N,5,-710, 20250317,17730,17890,18030,17150,365282,6472011360,00,0.00,N,5,-20, 20250310,17750,17410,18100,16580,530435,9244377345,00,0.00,N,2,340, 20250304,17410,17510,18170,17170,352545,6202784650,00,0.00,N,5,-220, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 6b97b6035ddb..698f0d3c101b 100644 --- a/248170/week/candle-week-42.csv +++ b/248170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26000,25650,26300,24700,39460,1008113525,00,0.00,N,2,350, +20250324,25650,26400,26450,24650,48599,1254544800,00,0.00,N,5,-350, 20250317,26000,26100,26775,25900,48213,1266324250,00,0.00,N,5,-250, 20250310,26250,27300,27950,25850,114040,3055321375,00,0.00,N,5,-800, 20250304,27050,28300,28850,26750,384411,10709664175,00,0.00,N,2,400, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index 3aca7209c31d..b60354f26acb 100644 --- a/249420/week/candle-week-42.csv +++ b/249420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11220,11110,11420,10910,208044,2309759295,00,0.00,N,2,230, +20250324,10990,11020,11310,10980,181352,2012673860,00,0.00,N,5,-30, 20250317,11020,11330,11390,11020,246530,2751553865,00,0.00,N,5,-270, 20250310,11290,11200,12740,10860,704530,8287660740,00,0.00,N,2,90, 20250304,11200,11550,11590,11180,132461,1505560515,00,0.00,N,5,-380, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 30b94bd72378..1037a4b51a29 100644 --- a/250000/week/candle-week-42.csv +++ b/250000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10450,9920,10450,9610,322065,3277517225,00,0.00,N,2,440, +20250324,10010,9860,10160,9800,213791,2131670810,00,0.00,N,2,150, 20250317,9860,9960,10040,9660,146663,1448919830,00,0.00,N,5,-60, 20250310,9920,10380,10520,9830,192191,1951316770,00,0.00,N,5,-550, 20250304,10470,10490,10590,10290,152950,1600207595,00,0.00,N,5,-20, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index 833747b50312..db25993c0f48 100644 --- a/250030/week/candle-week-42.csv +++ b/250030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7000,5800,7000,5680,1682,10146530,00,0.00,N,2,1210, +20250324,5790,7000,7900,5600,5867,37384800,00,0.00,N,5,-1140, 20250317,6930,8800,8800,6500,13041,94672070,00,0.00,N,5,-1870, 20250310,8800,9600,9990,8220,10629,93712670,00,0.00,N,5,-890, 20250304,9690,9800,10500,9250,1755,16931250,00,0.00,N,5,-100, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index 321d264ffee8..65071502f9f4 100644 --- a/250060/week/candle-week-42.csv +++ b/250060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2345,2390,2430,2240,929923,2172555350,00,0.00,N,5,-60, +20250324,2405,2480,2655,2405,1779788,4468400821,00,0.00,N,5,-75, 20250317,2480,2545,2650,2465,664633,1668059930,00,0.00,N,5,-60, 20250310,2540,2555,2665,2465,965198,2468066009,00,0.00,N,5,-15, 20250304,2555,2660,2740,2500,863432,2244124718,00,0.00,N,5,-125, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index e53395ca0e26..740368532722 100644 --- a/250930/week/candle-week-42.csv +++ b/250930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,419,438,443,406,329557,140217026,00,0.00,N,5,-19, +20250324,438,399,440,399,387199,163885431,00,0.00,N,2,39, 20250317,399,415,421,393,312837,127467648,00,0.00,N,5,-16, 20250310,415,401,430,401,459679,190633270,00,0.00,N,2,14, 20250304,401,420,448,372,2370289,974103752,00,0.00,N,5,-19, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index db276e010079..5e8977995004 100644 --- a/251120/week/candle-week-42.csv +++ b/251120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13200,12790,13330,12710,61555,802467195,00,0.00,N,5,-50, +20250324,13250,13750,14250,13070,133602,1818813130,00,0.00,N,5,-470, 20250317,13720,13930,14180,13470,67297,928378440,00,0.00,N,5,-250, 20250310,13970,13610,14040,13090,75935,1028946515,00,0.00,N,2,350, 20250304,13620,13810,14000,13410,51790,708136595,00,0.00,N,5,-190, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index ed7f875e242d..aca5db5a2026 100644 --- a/251270/week/candle-week-42.csv +++ b/251270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,41650,40500,42250,38700,660991,26823819075,00,0.00,N,2,950, +20250324,40700,40500,42150,39700,561627,22995225375,00,0.00,N,5,-200, 20250317,40900,40300,41300,39300,702148,28367650975,00,0.00,N,2,800, 20250310,40100,41000,42150,38450,1208675,48600916950,00,0.00,N,5,-900, 20250304,41000,40100,42150,39750,1087773,44237482325,00,0.00,N,2,750, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index 61174d059a7c..92d19d0c11d6 100644 --- a/251280/week/candle-week-42.csv +++ b/251280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6990,6400,7200,6230,3137,20900130,00,0.00,N,2,410, +20250324,6580,6610,7120,6000,7151,47191930,00,0.00,N,5,-400, 20250317,6980,7400,7800,6400,4733,32819410,00,0.00,N,5,-410, 20250310,7390,7370,8500,6810,2477,17887200,00,0.00,N,3,0, 20250304,7390,6810,7490,6020,2524,16701610,00,0.00,N,2,580, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index 537f1ca84b3b..e96768d4224a 100644 --- a/251370/week/candle-week-42.csv +++ b/251370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8550,9100,9300,8240,410204,3520820615,00,0.00,N,5,-730, +20250324,9280,10550,11410,9190,671969,6778040105,00,0.00,N,5,-1320, 20250317,10600,10900,11350,10380,863187,9430812340,00,0.00,N,5,-190, 20250310,10790,9100,13320,9070,4137675,47986951485,00,0.00,N,2,1620, 20250304,9170,9790,9790,8900,284000,2614989980,00,0.00,N,5,-740, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index a5d001976594..adcff26ceeb4 100644 --- a/251630/week/candle-week-42.csv +++ b/251630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4010,4065,4560,3810,291626,1202916819,00,0.00,N,5,-100, +20250324,4110,4385,4450,4110,79593,338426485,00,0.00,N,5,-275, 20250317,4385,4515,4660,4340,85209,378013835,00,0.00,N,5,-140, 20250310,4525,4375,4590,4100,155567,677090675,00,0.00,N,2,150, 20250304,4375,4525,4995,4340,299938,1379283880,00,0.00,N,5,-115, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index c9c25ecb12b2..9d24f456d84f 100644 --- a/251970/week/candle-week-42.csv +++ b/251970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,53600,49150,56000,47750,399284,20974827250,00,0.00,N,2,4400, +20250324,49200,50000,50400,46400,264486,12883233325,00,0.00,N,5,-100, 20250317,49300,48400,51100,45250,504668,24414388600,00,0.00,N,2,1850, 20250310,47450,43250,48400,40100,447618,20122332300,00,0.00,N,2,4200, 20250304,43250,42550,44850,41000,337572,14444993300,00,0.00,N,2,250, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index e200eba5cebf..36294b82377c 100644 --- a/252500/week/candle-week-42.csv +++ b/252500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,804,797,818,768,709498,561528485,00,0.00,N,2,6, +20250324,798,837,844,797,783404,642396416,00,0.00,N,5,-49, 20250317,847,856,867,837,390969,332678338,00,0.00,N,5,-9, 20250310,856,874,874,840,389995,334497629,00,0.00,N,5,-18, 20250304,874,870,895,848,384919,334439752,00,0.00,N,2,4, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index 6244d707e3d2..20ebff7c8bdf 100644 --- a/252990/week/candle-week-42.csv +++ b/252990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4190,4405,4580,4060,656064,2828366395,00,0.00,N,5,-370, +20250324,4560,5050,5090,4540,674862,3261441453,00,0.00,N,5,-460, 20250317,5020,4720,5240,4715,2825741,14245395039,00,0.00,N,2,300, 20250310,4720,4615,4750,4310,513191,2344128725,00,0.00,N,2,105, 20250304,4615,4710,4840,4495,659109,3052715877,00,0.00,N,5,-95, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index 09fd97b52a43..393d92e179f9 100644 --- a/253450/week/candle-week-42.csv +++ b/253450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,50600,49500,50800,47000,564512,27636545150,00,0.00,N,2,800, +20250324,49800,47900,50800,46900,475497,23316031750,00,0.00,N,2,1900, 20250317,47900,46550,48300,45500,403301,18973920450,00,0.00,N,2,1350, 20250310,46550,49400,49450,46300,766470,36665013725,00,0.00,N,5,-2900, 20250304,49450,50500,50800,48000,764257,37609079125,00,0.00,N,5,-1950, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index 8a9c792f819a..aae325d90e33 100644 --- a/253590/week/candle-week-42.csv +++ b/253590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9220,9520,9740,8890,1445137,13437144365,00,0.00,N,5,-690, +20250324,9910,11280,11330,9840,1209295,12781795980,00,0.00,N,5,-1260, 20250317,11170,11200,11660,10960,4018094,45653806675,00,0.00,N,2,140, 20250310,11030,10500,11370,9970,3331138,36217991650,00,0.00,N,2,530, 20250304,10500,10560,11040,10200,1959445,20762060380,00,0.00,N,5,-400, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index 70182fdce6ed..fffa616c523d 100644 --- a/253610/week/candle-week-42.csv +++ b/253610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1540,1690,1890,1372,1751,2707928,00,0.00,N,3,0, +20250324,1540,1722,1800,1350,1843,2723497,00,0.00,N,2,40, 20250317,1500,1826,1826,1400,3309,5172513,00,0.00,N,5,-89, 20250310,1589,1789,1950,1400,2322,3544449,00,0.00,N,2,9, 20250304,1580,1473,1840,1201,2558,3532984,00,0.00,N,2,296, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index 3ecd2af83f33..5793a936e3a1 100644 --- a/253840/week/candle-week-42.csv +++ b/253840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5290,5210,5520,5070,595773,3149938080,00,0.00,N,5,-70, +20250324,5360,5500,5670,5330,480095,2657403920,00,0.00,N,5,-160, 20250317,5520,5630,5710,5400,581492,3238087655,00,0.00,N,5,-70, 20250310,5590,5810,5970,5550,754171,4304338940,00,0.00,N,5,-250, 20250304,5840,6560,6640,5830,1970319,12141591625,00,0.00,N,5,-1040, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index ed2fa06cb2ef..34b06fc87588 100644 --- a/254120/week/candle-week-42.csv +++ b/254120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1530,1575,1890,1500,1924141,3244912158,00,0.00,N,5,-53, +20250324,1583,1581,1678,1545,604068,978964100,00,0.00,N,2,2, 20250317,1581,1481,1605,1480,351255,545957188,00,0.00,N,2,24, 20250310,1557,1534,1609,1482,365441,567192908,00,0.00,N,2,23, 20250304,1534,1617,1618,1530,393062,612483154,00,0.00,N,5,-94, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index e5fb7eb342eb..b73255524601 100644 --- a/254160/week/candle-week-42.csv +++ b/254160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2395,2395,2500,2200,12146,29031300,00,0.00,N,2,90, +20250324,2305,1999,3100,1901,20474,55418377,00,0.00,N,2,312, 20250317,1993,1998,1999,1800,49,94664,00,0.00,N,2,190, 20250310,1803,1993,1999,1801,118,226724,00,0.00,N,5,-190, 20250304,1993,1894,2065,1700,672,1296583,00,0.00,N,2,99, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index f16293809071..526d1cac9baa 100644 --- a/254490/week/candle-week-42.csv +++ b/254490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10380,10990,11300,10000,91276,970696605,00,0.00,N,5,-860, +20250324,11240,12460,12710,11210,149214,1787710785,00,0.00,N,5,-1220, 20250317,12460,12420,12960,12200,279252,3521330200,00,0.00,N,2,210, 20250310,12250,12000,12600,11640,144916,1763728320,00,0.00,N,2,250, 20250304,12000,12010,12330,11640,110099,1327052945,00,0.00,N,5,-310, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index f4ac31c47cdb..c891bc635d6d 100644 --- a/255220/week/candle-week-42.csv +++ b/255220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2145,2345,2370,2065,4949921,10865120109,00,0.00,N,5,-195, +20250324,2340,2470,2580,2330,7183245,17644439884,00,0.00,N,5,-140, 20250317,2480,2575,2845,2450,10636111,27903294760,00,0.00,N,5,-95, 20250310,2575,2980,2980,2520,10139564,27886006107,00,0.00,N,5,-405, 20250304,2980,2710,3010,2550,11248823,31867523898,00,0.00,N,2,35, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index feb00a1a6dbd..deb056511ca1 100644 --- a/255440/week/candle-week-42.csv +++ b/255440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6820,6770,7300,6580,155390,1053278515,00,0.00,N,2,50, +20250324,6770,7350,7470,6730,77866,548150890,00,0.00,N,5,-580, 20250317,7350,8000,8000,7330,68885,515043870,00,0.00,N,5,-380, 20250310,7730,7630,8090,7450,58338,446617050,00,0.00,N,2,90, 20250304,7640,7750,7900,7500,44715,341558340,00,0.00,N,5,-240, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index cd206fd06afb..2fa724b55bee 100644 --- a/256150/week/candle-week-42.csv +++ b/256150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5860,6040,6100,5610,57540,334313490,00,0.00,N,5,-180, +20250324,6040,6250,6250,6020,14805,90333050,00,0.00,N,5,-90, 20250317,6130,6150,6250,6100,17068,105031570,00,0.00,N,5,-20, 20250310,6150,6290,6360,6150,23182,143622780,00,0.00,N,5,-240, 20250304,6390,6330,6430,6250,14857,94089725,00,0.00,N,2,20, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index d536ca505325..16e2b95e18ca 100644 --- a/256630/week/candle-week-42.csv +++ b/256630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1183,1177,1200,1156,30055,35306272,00,0.00,N,2,6, +20250324,1177,1195,1195,1168,48235,56877886,00,0.00,N,5,-18, 20250317,1195,1189,1220,1170,151048,179876550,00,0.00,N,2,5, 20250310,1190,1201,1229,1177,42582,50698789,00,0.00,N,3,0, 20250304,1190,1188,1196,1168,28306,33404754,00,0.00,N,2,2, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index 9f25ba0b889f..5360c4583cd4 100644 --- a/256840/week/candle-week-42.csv +++ b/256840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3880,3960,4025,3760,793292,3098760265,00,0.00,N,5,-160, +20250324,4040,3915,4120,3860,1064359,4256939171,00,0.00,N,2,125, 20250317,3915,4065,4085,3855,1115643,4440845179,00,0.00,N,5,-135, 20250310,4050,3990,4115,3900,909962,3661246134,00,0.00,N,2,55, 20250304,3995,4215,4280,3975,1339485,5504728188,00,0.00,N,5,-290, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index 39cb8783c649..e1cccf648c3e 100644 --- a/256940/week/candle-week-42.csv +++ b/256940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10090,10840,10840,9650,1011761,10328687795,00,0.00,N,5,-760, +20250324,10850,9470,10900,9200,1927028,19845880015,00,0.00,N,2,1380, 20250317,9470,8530,9550,8430,672442,6105715915,00,0.00,N,2,870, 20250310,8600,9030,9190,8320,437623,3771819240,00,0.00,N,5,-360, 20250304,8960,9500,9570,8860,314509,2897190540,00,0.00,N,5,-540, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index 78b065d6f048..d2a260050109 100644 --- a/257370/week/candle-week-42.csv +++ b/257370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2950,2875,3285,2705,116080,339831989,00,0.00,N,2,90, +20250324,2860,3210,3220,2860,128303,390784266,00,0.00,N,5,-360, 20250317,3220,3370,3370,3160,93237,302027625,00,0.00,N,5,-55, 20250310,3275,3340,3350,3200,103900,341067721,00,0.00,N,5,-65, 20250304,3340,3340,3470,3300,71959,241622757,00,0.00,N,5,-40, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index f31b93bd17b9..efa48328f900 100644 --- a/257720/week/candle-week-42.csv +++ b/257720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28300,25400,29400,23900,7890112,216196569425,00,0.00,N,2,2300, +20250324,26000,28400,28850,25450,2590184,70487084825,00,0.00,N,5,-2400, 20250317,28400,27050,29600,26000,10279859,291356332925,00,0.00,N,2,1600, 20250310,26800,25250,27100,23600,5454889,139572326900,00,0.00,N,2,1550, 20250304,25250,26200,26900,24650,4760834,122632901100,00,0.00,N,5,-1400, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index 5243ca6af246..e0f6ad72c17a 100644 --- a/257990/week/candle-week-42.csv +++ b/257990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6080,6200,6400,5900,20644,125608260,00,0.00,N,5,-120, +20250324,6200,6200,6240,5850,2846,16938310,00,0.00,N,2,70, 20250317,6130,5960,6200,5800,10073,59803380,00,0.00,N,2,250, 20250310,5880,6000,6400,5700,4510,26147000,00,0.00,N,5,-10, 20250304,5890,5600,6000,5410,15032,85594650,00,0.00,N,2,490, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index 9ab1cf2b1a5a..872d2483b646 100644 --- a/258050/week/candle-week-42.csv +++ b/258050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,323,300,339,252,20683,6766515,00,0.00,N,2,27, +20250324,296,173,296,151,28357,7114912,00,0.00,N,2,145, 20250317,151,215,240,151,15962,3371397,00,0.00,N,5,-36, 20250310,187,208,248,179,1052,212968,00,0.00,N,2,6, 20250304,181,290,290,178,26769,6034255,00,0.00,N,5,-72, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index d38aff794770..0e1162ecc41b 100644 --- a/258540/week/candle-week-42.csv +++ b/258540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,600,600,600,600,0,0,00,0.00,N,3,0, +20250324,600,563,659,476,48176,26163861,00,0.00,N,5,-59, 20250317,659,625,700,505,7186,4097217,00,0.00,N,2,34, 20250310,625,599,699,510,18145,10254019,00,0.00,N,2,26, 20250304,599,699,699,519,7026,3928540,00,0.00,N,5,-11, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index 766d138057f2..acc0adadbe59 100644 --- a/258610/week/candle-week-42.csv +++ b/258610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1648,1458,1649,1367,581016,895389796,00,0.00,N,2,190, +20250324,1458,1425,1587,1406,212279,318536873,00,0.00,N,2,33, 20250317,1425,1354,1560,1349,302381,442261035,00,0.00,N,2,76, 20250310,1349,1294,1505,1261,241820,333459137,00,0.00,N,2,1, 20250304,1348,1374,1459,1347,128736,176577723,00,0.00,N,5,-41, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index eb0b8b604a14..13d191d06adf 100644 --- a/258790/week/candle-week-42.csv +++ b/258790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1846,920,2085,902,41206293,71052808174,00,0.00,N,2,926, +20250324,920,884,960,851,278728,252226921,00,0.00,N,2,39, 20250317,881,899,921,871,140689,125553825,00,0.00,N,5,-33, 20250310,914,873,916,840,155301,136073543,00,0.00,N,2,43, 20250304,871,890,905,860,174314,154065556,00,0.00,N,5,-19, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index e50ace25d843..a31c3d94fe35 100644 --- a/258830/week/candle-week-42.csv +++ b/258830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,412,412,412,412,0,0,00,0.00,N,3,0, +20250324,412,412,412,412,0,0,00,0.00,N,3,0, 20250317,412,412,412,412,0,0,00,0.00,N,3,0, 20250310,412,412,412,412,0,0,00,0.00,N,3,0, 20250304,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index 15cb85d55c5e..8ac878839f40 100644 --- a/259630/week/candle-week-42.csv +++ b/259630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7690,8020,8200,7450,233414,1815633670,00,0.00,N,5,-320, +20250324,8010,8050,8650,7800,535927,4405925470,00,0.00,N,2,60, 20250317,7950,8250,8360,7810,313193,2521377690,00,0.00,N,5,-260, 20250310,8210,7740,9120,7440,1149159,9658795170,00,0.00,N,2,510, 20250304,7700,7820,8730,7520,466013,3772564975,00,0.00,N,5,-160, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index 61c0907eda97..b6817cc2cc1d 100644 --- a/259960/week/candle-week-42.csv +++ b/259960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,372000,347000,372000,328500,1001890,347435917500,00,0.00,N,2,13000, +20250324,359000,329000,365000,329000,869006,300701602250,00,0.00,N,2,34000, 20250317,325000,359000,361000,325000,941903,321401599650,00,0.00,N,5,-31000, 20250310,356000,349000,358500,339500,713015,250985848610,00,0.00,N,2,7000, 20250304,349000,339000,354000,330000,581889,199437881922,00,0.00,N,2,5500, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index 22d3a7ae170a..45633931e9cb 100644 --- a/260660/week/candle-week-42.csv +++ b/260660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4590,5120,5120,4325,2456317,11518920846,00,0.00,N,5,-530, +20250324,5120,5030,5590,4670,14072410,73422004063,00,0.00,N,2,70, 20250317,5050,4690,6130,4555,25970413,143185551424,00,0.00,N,2,360, 20250310,4690,4150,5160,4045,21447027,102115523387,00,0.00,N,2,560, 20250304,4130,4555,5080,4080,8651660,40258092217,00,0.00,N,5,-425, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 6efaddf0191c..5e3ccc6f5011 100644 --- a/260870/week/candle-week-42.csv +++ b/260870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15650,16000,16460,15220,24327,385159670,00,0.00,N,5,-450, +20250324,16100,15700,16140,15000,20330,315925120,00,0.00,N,2,480, 20250317,15620,18400,18400,15480,46582,759388420,00,0.00,N,5,-2810, 20250310,18430,12600,19240,12350,107598,1689497340,00,0.00,N,2,5860, 20250304,12570,12400,12570,12000,15374,189389810,00,0.00,N,2,340, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index ddb49e0fc09c..04011a4c5265 100644 --- a/260930/week/candle-week-42.csv +++ b/260930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4075,4150,4210,3950,234149,953809207,00,0.00,N,5,-80, +20250324,4155,4435,4820,4035,1982999,9028715746,00,0.00,N,5,-255, 20250317,4410,4450,4450,4105,225194,964499036,00,0.00,N,5,-15, 20250310,4425,4510,4530,4300,95945,424408369,00,0.00,N,5,-60, 20250304,4485,4460,4540,4210,125813,559155019,00,0.00,N,5,-65, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index ffd870383868..cf48684f779b 100644 --- a/260970/week/candle-week-42.csv +++ b/260970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,63000,67700,69700,60300,206712,13373564100,00,0.00,N,5,-5000, +20250324,68000,72500,73500,64200,144275,9957739300,00,0.00,N,5,-5200, 20250317,73200,73000,76100,67300,217469,15532480700,00,0.00,N,5,-1300, 20250310,74500,71900,75000,67600,262413,18563129450,00,0.00,N,2,4200, 20250304,70300,61300,74500,61000,418296,28625357600,00,0.00,N,2,8800, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index 4d7ce4690c18..2308058e7538 100644 --- a/261200/week/candle-week-42.csv +++ b/261200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6270,6520,6600,6060,632484,3997176110,00,0.00,N,5,-440, +20250324,6710,6580,8430,6460,13657691,106123697095,00,0.00,N,2,180, 20250317,6530,6700,6730,6400,84025,551960300,00,0.00,N,5,-150, 20250310,6680,6720,6850,6500,122138,811369035,00,0.00,N,5,-40, 20250304,6720,6820,6890,6600,149317,1001122275,00,0.00,N,5,-150, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index 0a6d253dfdaa..f1a3791f5abb 100644 --- a/261780/week/candle-week-42.csv +++ b/261780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2755,2830,2840,2650,163739,447432260,00,0.00,N,5,-75, +20250324,2830,2910,3080,2830,269621,795763752,00,0.00,N,5,-50, 20250317,2880,2955,3060,2835,134194,392858080,00,0.00,N,5,-75, 20250310,2955,3050,3050,2892,140556,415130986,00,0.00,N,5,-75, 20250304,3030,3085,3230,2995,163029,507315280,00,0.00,N,5,-55, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index 0b9630f648d7..5d115ae75e41 100644 --- a/262260/week/candle-week-42.csv +++ b/262260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4870,4975,4985,4610,179056,861068117,00,0.00,N,5,-170, +20250324,5040,5240,5350,5000,170359,879237030,00,0.00,N,5,-200, 20250317,5240,5190,5510,5030,301227,1588417990,00,0.00,N,2,70, 20250310,5170,4960,6090,4960,2342737,13169002130,00,0.00,N,2,220, 20250304,4950,5140,5470,4850,216453,1111428831,00,0.00,N,5,-180, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index 3a528c3760d7..708fdd56de17 100644 --- a/262840/week/candle-week-42.csv +++ b/262840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2185,2220,2220,2055,143416,302771121,00,0.00,N,5,-35, +20250324,2220,2215,2345,2120,93128,206621735,00,0.00,N,2,10, 20250317,2210,2385,2400,2200,95646,220960500,00,0.00,N,5,-160, 20250310,2370,2375,2395,2290,95381,221461575,00,0.00,N,2,10, 20250304,2360,2410,2410,2290,92677,216196813,00,0.00,N,5,-40, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index 96b8adb3fd22..21848630d88e 100644 --- a/263020/week/candle-week-42.csv +++ b/263020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2980,2995,3080,2885,352587,1051107043,00,0.00,N,5,-40, +20250324,3020,3150,3185,2965,359687,1117372207,00,0.00,N,5,-50, 20250317,3070,3170,3225,3070,220332,693979063,00,0.00,N,5,-65, 20250310,3135,3125,3165,3010,224502,697801391,00,0.00,N,5,-5, 20250304,3140,3085,3200,3055,170030,531623086,00,0.00,N,2,40, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index 89c3922cd644..80478889215c 100644 --- a/263050/week/candle-week-42.csv +++ b/263050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1424,1452,1536,1312,511023,727207849,00,0.00,N,5,-82, +20250324,1506,1640,1669,1498,472213,752273230,00,0.00,N,5,-129, 20250317,1635,1781,1822,1621,504810,861683623,00,0.00,N,5,-165, 20250310,1800,1841,1870,1771,233090,420106313,00,0.00,N,5,-41, 20250304,1841,1904,1930,1820,149145,276545556,00,0.00,N,5,-63, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index df2100cdff64..3a1a995c98ea 100644 --- a/263600/week/candle-week-42.csv +++ b/263600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4365,4365,4600,4215,126626,552115873,00,0.00,N,5,-90, +20250324,4455,4645,4745,4440,135189,623049347,00,0.00,N,5,-235, 20250317,4690,4935,4940,4650,110206,528984030,00,0.00,N,5,-240, 20250310,4930,4905,4950,4680,113226,549905442,00,0.00,N,5,-15, 20250304,4945,5000,5000,4765,96910,473359634,00,0.00,N,5,-55, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index f5ea4c02a003..906d99a7fbe9 100644 --- a/263690/week/candle-week-42.csv +++ b/263690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5120,5220,5300,5080,20776,107582855,00,0.00,N,5,-120, +20250324,5240,5390,5390,5150,42834,226105125,00,0.00,N,5,-160, 20250317,5400,5540,5540,5310,57320,309417940,00,0.00,N,5,-130, 20250310,5530,5460,5630,5390,34110,187282730,00,0.00,N,2,30, 20250304,5500,5490,5540,5400,22330,121912060,00,0.00,N,5,-40, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index 825f33809481..6c0f7662eb2d 100644 --- a/263700/week/candle-week-42.csv +++ b/263700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2105,2200,2230,2050,92220,196482586,00,0.00,N,5,-105, +20250324,2210,2250,2285,2150,89006,199280020,00,0.00,N,5,-55, 20250317,2265,2315,2350,2205,139809,318095958,00,0.00,N,5,-35, 20250310,2300,2315,2400,2205,143666,330819704,00,0.00,N,5,-15, 20250304,2315,2395,2405,2220,95634,220031496,00,0.00,N,5,-60, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 1eab9f340a32..50cc021198e5 100644 --- a/263720/week/candle-week-42.csv +++ b/263720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18700,18510,19320,17820,241327,4460944485,00,0.00,N,3,0, +20250324,18700,18950,19810,18380,450830,8642762080,00,0.00,N,2,100, 20250317,18600,17850,19330,17700,362174,6706472625,00,0.00,N,2,910, 20250310,17690,17780,18000,16900,112474,1958338060,00,0.00,N,5,-70, 20250304,17760,18720,18720,17620,174285,3149020635,00,0.00,N,5,-970, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index 319c96f41841..c97b07512711 100644 --- a/263750/week/candle-week-42.csv +++ b/263750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33300,30750,33450,28750,867840,27263864800,00,0.00,N,2,2200, +20250324,31100,31200,32450,30650,487209,15314415200,00,0.00,N,5,-150, 20250317,31250,31250,32300,30000,989656,30570533575,00,0.00,N,3,0, 20250310,31250,31000,31950,30500,648813,20213486275,00,0.00,N,3,0, 20250304,31250,32200,32750,31150,559242,17801112275,00,0.00,N,5,-1350, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index f1ff4eac0496..98057e491618 100644 --- a/263770/week/candle-week-42.csv +++ b/263770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1996,2020,2045,1960,49431,98101605,00,0.00,N,5,-24, +20250324,2020,2140,2185,2015,124575,263047345,00,0.00,N,5,-120, 20250317,2140,2140,2170,2080,74816,158941787,00,0.00,N,3,0, 20250310,2140,2135,2230,2070,151678,325193575,00,0.00,N,3,0, 20250304,2140,2000,2275,1983,617594,1329078756,00,0.00,N,2,125, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index 918923a11d58..be30e22d6eb3 100644 --- a/263800/week/candle-week-42.csv +++ b/263800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4280,4235,4330,4055,296534,1244940842,00,0.00,N,5,-70, +20250324,4350,4290,4685,4290,221020,984578824,00,0.00,N,2,20, 20250317,4330,4500,4735,4330,356062,1625363266,00,0.00,N,5,-175, 20250310,4505,4445,4600,4300,207965,923516831,00,0.00,N,2,60, 20250304,4445,4610,4680,4335,231161,1043193383,00,0.00,N,5,-165, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index b85668ae1f65..4a95e39dd558 100644 --- a/263810/week/candle-week-42.csv +++ b/263810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2845,2870,2915,2700,102569,287835785,00,0.00,N,5,-25, +20250324,2870,2825,2925,2805,116592,334698781,00,0.00,N,2,45, 20250317,2825,2865,3210,2825,438886,1313710464,00,0.00,N,5,-45, 20250310,2870,2965,2970,2775,140943,402082142,00,0.00,N,5,-95, 20250304,2965,2875,2975,2820,104812,306905568,00,0.00,N,2,90, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index 7dbe50ae8b9a..71f2b99c4669 100644 --- a/263860/week/candle-week-42.csv +++ b/263860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14250,10740,15450,10290,2456067,33576759640,00,0.00,N,2,3330, +20250324,10920,10560,13250,10300,2098440,25394020625,00,0.00,N,2,360, 20250317,10560,10980,11110,10490,54711,593096670,00,0.00,N,5,-370, 20250310,10930,10930,10950,10520,48238,518689100,00,0.00,N,2,10, 20250304,10920,10970,11600,10570,67140,737567795,00,0.00,N,5,-50, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index 0ff2712740cb..f3ac213393a8 100644 --- a/263920/week/candle-week-42.csv +++ b/263920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1007,980,1008,955,74476,73939300,00,0.00,N,2,27, +20250324,980,955,988,943,68728,66348444,00,0.00,N,2,23, 20250317,957,992,992,940,146919,140880869,00,0.00,N,5,-30, 20250310,987,991,1007,960,88029,87027753,00,0.00,N,3,0, 20250304,987,957,991,943,85224,82872366,00,0.00,N,2,18, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index cee20aaf9a1c..eebb0e1f3c5d 100644 --- a/264450/week/candle-week-42.csv +++ b/264450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7170,7000,7280,6900,145347,1028559325,00,0.00,N,5,-10, +20250324,7180,7190,7330,7040,74682,533202090,00,0.00,N,5,-40, 20250317,7220,7130,7340,7050,84464,608302960,00,0.00,N,2,30, 20250310,7190,7200,7250,6960,66147,472000185,00,0.00,N,5,-10, 20250304,7200,7440,7480,7100,78217,563164960,00,0.00,N,5,-250, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index ec1758cbf7cd..f5fccab073ef 100644 --- a/264660/week/candle-week-42.csv +++ b/264660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12630,12850,13390,12350,361977,4637362490,00,0.00,N,5,-520, +20250324,13150,13910,14080,13060,381373,5128830630,00,0.00,N,5,-760, 20250317,13910,14710,15250,13680,666300,9587952275,00,0.00,N,5,-600, 20250310,14510,13640,14750,13020,939949,13295978735,00,0.00,N,2,830, 20250304,13680,13950,15210,13550,1152037,16546694240,00,0.00,N,5,-550, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index e8fd042827a4..bccafbcd9dda 100644 --- a/264850/week/candle-week-42.csv +++ b/264850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4345,4545,4645,4230,929508,4133265654,00,0.00,N,5,-355, +20250324,4700,5190,5260,4700,1611787,7985466060,00,0.00,N,5,-540, 20250317,5240,4995,5950,4895,17848168,99910863731,00,0.00,N,2,275, 20250310,4965,4810,5060,4585,861886,4210845527,00,0.00,N,2,115, 20250304,4850,4855,5100,4750,848259,4176818176,00,0.00,N,5,-45, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index 0d282c3a32cc..d6b3425298bb 100644 --- a/264900/week/candle-week-42.csv +++ b/264900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8130,8000,8190,7800,90320,720638965,00,0.00,N,2,80, +20250324,8050,8180,8200,7960,66316,536479190,00,0.00,N,5,-150, 20250317,8200,7930,8280,7910,90313,733810385,00,0.00,N,2,270, 20250310,7930,8170,8170,7900,35808,286143505,00,0.00,N,5,-160, 20250304,8090,8090,8210,7950,59963,483857620,00,0.00,N,5,-10, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index 0ace85db1bfb..c95d493d8415 100644 --- a/265520/week/candle-week-42.csv +++ b/265520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16790,17200,17880,16410,273380,4667880700,00,0.00,N,5,-600, +20250324,17390,18440,18710,17350,413190,7455213930,00,0.00,N,5,-1170, 20250317,18560,17850,18880,17400,672794,12310705995,00,0.00,N,2,710, 20250310,17850,17020,17860,16400,402041,6883371280,00,0.00,N,2,790, 20250304,17060,16510,17500,16280,255552,4349305290,00,0.00,N,2,240, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index 521058ca6f44..e9a71e11b94f 100644 --- a/265560/week/candle-week-42.csv +++ b/265560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7260,7330,7500,7070,76377,553982145,00,0.00,N,5,-140, +20250324,7400,7430,7740,7310,92999,700105150,00,0.00,N,5,-50, 20250317,7450,7550,7560,7350,46516,347020580,00,0.00,N,5,-100, 20250310,7550,7220,7770,7220,87725,657291285,00,0.00,N,2,370, 20250304,7180,7200,7320,7030,51659,371117800,00,0.00,N,2,10, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index 8a52da07561d..394c50a45556 100644 --- a/265740/week/candle-week-42.csv +++ b/265740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4800,4990,5990,4685,5021781,27603243359,00,0.00,N,5,-65, +20250324,4865,5060,5150,4710,176067,858698971,00,0.00,N,5,-145, 20250317,5010,5170,5240,4980,97865,498595870,00,0.00,N,5,-150, 20250310,5160,5200,5340,5030,265788,1375658450,00,0.00,N,5,-30, 20250304,5190,4950,6220,4880,1944789,11170108075,00,0.00,N,2,220, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index 4f6b43bcef91..dc25f69c05d2 100644 --- a/266170/week/candle-week-42.csv +++ b/266170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,600,510,688,470,8211,3871399,00,0.00,N,3,0, +20250324,600,600,600,502,108,55055,00,0.00,N,3,0, 20250317,600,600,600,502,65,34942,00,0.00,N,2,10, 20250310,590,600,600,510,26,13785,00,0.00,N,5,-9, 20250304,599,600,645,510,109,58884,00,0.00,N,3,0, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index c628fd224959..d2a6e58acc02 100644 --- a/266350/week/candle-week-42.csv +++ b/266350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,349,380,430,308,2844,1004228,00,0.00,N,5,-98, +20250324,447,323,448,239,4833,1333677,00,0.00,N,2,166, 20250317,281,398,398,248,4013,1133252,00,0.00,N,5,-117, 20250310,398,414,476,291,21,8061,00,0.00,N,2,38, 20250304,360,388,428,322,157,54134,00,0.00,N,5,-18, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index d8f2f5ee19df..d948e881f865 100644 --- a/266470/week/candle-week-42.csv +++ b/266470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,325,455,455,283,5888,1981940,00,0.00,N,5,-73, +20250324,398,408,459,322,20839,7677122,00,0.00,N,5,-2, 20250317,400,400,420,366,13029,4942501,00,0.00,N,2,27, 20250310,373,366,459,366,20315,8006974,00,0.00,N,5,-27, 20250304,400,371,450,350,20924,7767475,00,0.00,N,2,34, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index 14e9ccfe5d3c..1f49b0c3992a 100644 --- a/266870/week/candle-week-42.csv +++ b/266870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,700,699,799,578,59,39614,00,0.00,N,5,-87, +20250324,787,578,787,505,2662,1360982,00,0.00,N,2,108, 20250317,679,700,700,506,4133,2256608,00,0.00,N,5,-20, 20250310,699,789,789,585,1667,1023322,00,0.00,N,5,-40, 20250304,739,666,797,637,1043,709427,00,0.00,N,5,-38, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index 40fade345c7e..c2f81c0aced5 100644 --- a/267080/week/candle-week-42.csv +++ b/267080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1290,1200,1300,1000,164,184306,00,0.00,N,2,190, +20250324,1100,1599,1599,1000,7861,9278623,00,0.00,N,5,-300, 20250317,1400,1699,1699,1400,4990,8011530,00,0.00,N,5,-200, 20250310,1600,1650,1699,1400,4489,7389769,00,0.00,N,2,1, 20250304,1599,1687,1700,1440,419,660918,00,0.00,N,5,-88, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index f85345be9c6d..412143040a18 100644 --- a/267250/week/candle-week-42.csv +++ b/267250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,71600,73100,74600,70500,816982,59363493500,00,0.00,N,5,-2600, +20250324,74200,75500,75800,72500,547398,40630247300,00,0.00,N,5,-2000, 20250317,76200,75300,77100,74700,611234,46376529150,00,0.00,N,2,1500, 20250310,74700,74000,76800,72900,773511,57951179550,00,0.00,N,2,800, 20250304,73900,72900,76000,72400,587404,43994961550,00,0.00,N,2,1000, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index fc2a3049974c..222f049899de 100644 --- a/267260/week/candle-week-42.csv +++ b/267260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,303000,294500,309000,275000,1616638,477123411142,00,0.00,N,5,-2000, +20250324,305000,330000,357000,293500,1455446,467948716518,00,0.00,N,5,-24500, 20250317,329500,345500,371500,329500,1307888,456826783750,00,0.00,N,5,-9000, 20250310,338500,332500,350000,320500,1368467,460486083750,00,0.00,N,2,1000, 20250304,337500,319500,354000,314500,1301459,442110740000,00,0.00,N,2,12000, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index 9c1d0d58c11b..d53c08e80dc7 100644 --- a/267270/week/candle-week-42.csv +++ b/267270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,61000,66600,67100,59400,514856,32517018200,00,0.00,N,5,-6100, +20250324,67100,70300,71500,66100,488137,33679690350,00,0.00,N,5,-3200, 20250317,70300,73600,74600,68700,706777,50791564100,00,0.00,N,5,-3000, 20250310,73300,79600,80500,72200,946449,71938996450,00,0.00,N,5,-5100, 20250304,78400,70000,79100,65000,1565371,116611241900,00,0.00,N,2,3400, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index 9b4588be3e7d..41544b911c37 100644 --- a/267290/week/candle-week-42.csv +++ b/267290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17380,17580,17700,17310,31321,545550660,00,0.00,N,5,-200, +20250324,17580,17500,17710,17500,19713,345919560,00,0.00,N,2,80, 20250317,17500,17670,17670,17460,22818,399781905,00,0.00,N,5,-40, 20250310,17540,17540,17690,17310,17425,304675250,00,0.00,N,5,-20, 20250304,17560,17480,17710,17440,26078,457995210,00,0.00,N,2,60, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index 02e2c3c08790..629ed20a44e0 100644 --- a/267320/week/candle-week-42.csv +++ b/267320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3405,3610,3995,3240,19362183,70321280897,00,0.00,N,5,-310, +20250324,3715,3770,4385,3595,37751513,152599844841,00,0.00,N,5,-15, 20250317,3730,3250,3990,3100,50174429,181178743104,00,0.00,N,2,615, 20250310,3115,2990,3180,2715,8163006,24777046955,00,0.00,N,2,125, 20250304,2990,2810,2990,2690,4632654,13268890566,00,0.00,N,2,240, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index a79022dadf18..9ea4b84c52db 100644 --- a/267790/week/candle-week-42.csv +++ b/267790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4270,4550,4550,4200,45592,199330277,00,0.00,N,5,-280, +20250324,4550,4550,4750,4405,49160,221275087,00,0.00,N,5,-60, 20250317,4610,4890,4890,4610,22910,107850975,00,0.00,N,5,-215, 20250310,4825,4865,4980,4665,21272,102167267,00,0.00,N,5,-40, 20250304,4865,4945,4970,4820,13788,67131695,00,0.00,N,5,-80, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index 42665252fd40..c4a75ba65b28 100644 --- a/267850/week/candle-week-42.csv +++ b/267850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10490,10600,11010,10250,39402,415188320,00,0.00,N,5,-420, +20250324,10910,11220,11400,10900,50829,564303025,00,0.00,N,5,-360, 20250317,11270,11340,11450,11060,26730,301015680,00,0.00,N,5,-80, 20250310,11350,11250,11550,11050,46999,528409170,00,0.00,N,5,-20, 20250304,11370,11350,11600,11080,48346,548318975,00,0.00,N,5,-230, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index 5d0b2ca2db89..e21c0eef8f46 100644 --- a/267980/week/candle-week-42.csv +++ b/267980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,36700,35850,36900,35150,36716,1327291650,00,0.00,N,2,750, +20250324,35950,35100,36100,34150,29431,1050270200,00,0.00,N,2,500, 20250317,35450,34700,35900,34300,53289,1874026725,00,0.00,N,2,850, 20250310,34600,35400,35400,34000,34238,1177845275,00,0.00,N,5,-600, 20250304,35200,33800,35350,33800,33804,1171825425,00,0.00,N,2,1400, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index 139ec48861bf..9a0a25a2bbe8 100644 --- a/268280/week/candle-week-42.csv +++ b/268280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,151400,150900,152000,148400,5054,760024400,00,0.00,N,2,500, +20250324,150900,149800,151000,148900,6885,1032961050,00,0.00,N,2,1200, 20250317,149700,147500,150700,147500,3238,482971650,00,0.00,N,2,2300, 20250310,147400,146000,148500,144000,5963,873649100,00,0.00,N,2,1400, 20250304,146000,144600,148100,143000,6362,926856000,00,0.00,N,2,1400, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index a0f799c0c7cd..393b9885e832 100644 --- a/269620/week/candle-week-42.csv +++ b/269620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,889,889,889,889,0,0,00,0.00,N,3,0, +20250324,889,889,889,889,0,0,00,0.00,N,3,0, 20250317,889,889,889,889,0,0,00,0.00,N,3,0, 20250310,889,889,889,889,0,0,00,0.00,N,3,0, 20250304,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index 7d3964ea7c58..ded21656a329 100644 --- a/270210/week/candle-week-42.csv +++ b/270210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20700,20000,22650,19520,3233,67330200,00,0.00,N,2,550, +20250324,20150,26900,26900,19000,14962,322244150,00,0.00,N,5,-5900, 20250317,26050,25950,27950,24100,3963,102575200,00,0.00,N,2,1050, 20250310,25000,18450,25950,18450,9547,203771540,00,0.00,N,2,3350, 20250304,21650,20000,23950,19010,529,10528570,00,0.00,N,2,1690, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index 60ae8059939f..eea889c3388f 100644 --- a/270520/week/candle-week-42.csv +++ b/270520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1070,1080,1080,971,3719941,3819958109,00,0.00,N,5,-11, +20250324,1081,1109,1109,1010,2824603,2956465788,00,0.00,N,2,63, 20250317,1018,1025,1145,978,3856853,4072841946,00,0.00,N,5,-4, 20250310,1022,1050,1081,998,3378646,3461910878,00,0.00,N,5,-28, 20250304,1050,1141,1152,1038,2715277,2948296471,00,0.00,N,5,-95, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index 596d57dec457..e408e6f1bb6c 100644 --- a/270660/week/candle-week-42.csv +++ b/270660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13730,14150,15000,13370,145919,2037924810,00,0.00,N,5,-840, +20250324,14570,15290,15940,14480,187806,2850791130,00,0.00,N,5,-820, 20250317,15390,16300,16460,15260,246701,3909608650,00,0.00,N,5,-800, 20250310,16190,15600,16640,15000,385258,6181111845,00,0.00,N,2,540, 20250304,15650,16700,16810,15600,259565,4185698810,00,0.00,N,5,-1050, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index dc04046bc035..62c9c883a54c 100644 --- a/270870/week/candle-week-42.csv +++ b/270870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5330,5550,5620,5260,44919,241394970,00,0.00,N,5,-220, +20250324,5550,5580,5670,5410,37815,208600935,00,0.00,N,5,-30, 20250317,5580,5690,5690,5485,39751,221693060,00,0.00,N,5,-40, 20250310,5620,5500,5680,5420,51692,285905070,00,0.00,N,5,-10, 20250304,5630,5900,6000,5440,49339,282521875,00,0.00,N,5,-200, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index 1084e48106ba..03149b48417a 100644 --- a/271560/week/candle-week-42.csv +++ b/271560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,117200,115400,120500,114700,496705,58465522600,00,0.00,N,5,-700, +20250324,117900,121900,122000,115600,600580,70809088500,00,0.00,N,5,-4000, 20250317,121900,110400,123500,109100,1543369,182586081800,00,0.00,N,2,11500, 20250310,110400,107300,112200,105300,632069,69017619850,00,0.00,N,2,2300, 20250304,108100,102500,109100,101000,505867,53114344000,00,0.00,N,2,6200, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index 0caa747caecb..5e2375eecd74 100644 --- a/271830/week/candle-week-42.csv +++ b/271830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1500,1552,1552,1450,101490,152522239,00,0.00,N,5,-52, +20250324,1552,1555,1565,1469,365069,551123587,00,0.00,N,5,-3, 20250317,1555,1570,1940,1521,2230329,3981563142,00,0.00,N,5,-15, 20250310,1570,1570,1630,1485,92843,143950050,00,0.00,N,5,-43, 20250304,1613,1625,1640,1552,71932,115001313,00,0.00,N,5,-12, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index 645442f76cd9..c7c89e359a26 100644 --- a/271940/week/candle-week-42.csv +++ b/271940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13300,13410,13500,12450,335357,4364983820,00,0.00,N,5,-300, +20250324,13600,14360,14670,13500,287708,4053679645,00,0.00,N,5,-770, 20250317,14370,14400,14780,14290,329271,4750370755,00,0.00,N,5,-50, 20250310,14420,14670,14960,14230,248828,3608883205,00,0.00,N,5,-360, 20250304,14780,14600,14990,14310,339855,4992672540,00,0.00,N,2,120, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index ab7a355cde62..718255b149a4 100644 --- a/271980/week/candle-week-42.csv +++ b/271980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13510,12970,16290,12340,8461349,123595463045,00,0.00,N,2,1150, +20250324,12360,11330,14270,11180,5409074,70261592350,00,0.00,N,2,920, 20250317,11440,10590,13700,10390,2203685,28520320810,00,0.00,N,2,990, 20250310,10450,10650,10860,10400,38354,405697380,00,0.00,N,5,-340, 20250304,10790,11200,11200,10650,33836,369120550,00,0.00,N,5,-180, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index 72cc49c27994..5e07f6c89f7f 100644 --- a/272110/week/candle-week-42.csv +++ b/272110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15650,16300,16650,15320,233102,3714562140,00,0.00,N,5,-820, +20250324,16470,18050,18600,16250,389656,6918097905,00,0.00,N,5,-1580, 20250317,18050,16100,18340,15920,659720,11380273745,00,0.00,N,2,1910, 20250310,16140,14510,16370,13710,270366,4126072380,00,0.00,N,2,1520, 20250304,14620,14490,15220,14060,138620,2030510835,00,0.00,N,2,50, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index c23af4682c11..c0aaacce7d45 100644 --- a/272210/week/candle-week-42.csv +++ b/272210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33350,31050,35425,31050,13408872,450516758500,00,0.00,N,2,1400, +20250324,31950,37050,38050,31700,13145474,457609793800,00,0.00,N,5,-4450, 20250317,36400,35250,43400,35050,69733690,2768974408850,00,0.00,N,2,1350, 20250310,35050,38250,40850,34750,45676611,1721813992725,00,0.00,N,5,-2550, 20250304,37600,31550,38650,31550,45674448,1620622710100,00,0.00,N,2,7050, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index 33b39dee3bd8..fe12e34beb72 100644 --- a/272290/week/candle-week-42.csv +++ b/272290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21700,22500,22850,21000,748593,16432512750,00,0.00,N,5,-1300, +20250324,23000,25600,25600,22800,599793,14384884200,00,0.00,N,5,-2600, 20250317,25600,25600,25800,24050,863207,21483995225,00,0.00,N,2,300, 20250310,25300,25750,26300,24800,717205,18126989475,00,0.00,N,5,-650, 20250304,25950,28050,28450,25350,722402,19352784775,00,0.00,N,5,-2400, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index 7f54c4d361bd..2650ffe91823 100644 --- a/272450/week/candle-week-42.csv +++ b/272450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9250,9400,9400,8750,601285,5469184925,00,0.00,N,5,-180, +20250324,9430,9560,9750,9420,477565,4581702580,00,0.00,N,5,-130, 20250317,9560,9620,9700,9510,566219,5429158295,00,0.00,N,5,-50, 20250310,9610,10110,10120,9540,775192,7565471520,00,0.00,N,5,-510, 20250304,10120,9890,10350,9670,727848,7297171185,00,0.00,N,2,320, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index a82ec9b1c11c..b03ab4a1d70b 100644 --- a/272550/week/candle-week-42.csv +++ b/272550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13540,13950,13960,13440,77365,1058670080,00,0.00,N,5,-440, +20250324,13980,14190,14310,13940,59436,839247055,00,0.00,N,5,-250, 20250317,14230,14190,14340,14130,39915,566731095,00,0.00,N,2,80, 20250310,14150,14320,14370,14140,37118,527920380,00,0.00,N,5,-170, 20250304,14320,14380,14450,14250,33588,481511920,00,0.00,N,5,-130, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index ef02e05b93d0..b38f7e44ef8e 100644 --- a/273060/week/candle-week-42.csv +++ b/273060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,952,757,1175,740,119300323,121965002944,00,0.00,N,2,193, +20250324,759,753,777,740,410210,307100384,00,0.00,N,5,-2, 20250317,761,755,874,745,4265073,3460398355,00,0.00,N,2,5, 20250310,756,772,780,745,334149,252207009,00,0.00,N,5,-18, 20250304,774,788,805,751,235347,185195991,00,0.00,N,5,-14, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index ec13ae821227..b644a0cc5517 100644 --- a/273640/week/candle-week-42.csv +++ b/273640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9810,10370,10700,9500,51161,510244260,00,0.00,N,5,-540, +20250324,10350,10630,11200,10080,100286,1069071840,00,0.00,N,5,-280, 20250317,10630,10780,10980,10520,49769,536888740,00,0.00,N,5,-180, 20250310,10810,10640,10970,10310,62813,666003645,00,0.00,N,2,170, 20250304,10640,10960,11150,10520,72384,782266125,00,0.00,N,5,-400, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index 32690d2fd3d3..629671c5e08f 100644 --- a/274090/week/candle-week-42.csv +++ b/274090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11390,11250,11700,10780,493977,5577574380,00,0.00,N,5,-320, +20250324,11710,12270,13880,11630,2000818,25561701305,00,0.00,N,5,-580, 20250317,12290,13970,14430,12070,1732671,23021342375,00,0.00,N,5,-1550, 20250310,13840,13280,14140,12860,1821464,24940742370,00,0.00,N,2,620, 20250304,13220,12500,15680,12400,9662507,141350533240,00,0.00,N,2,20, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index f37ba79088f2..216710383e72 100644 --- a/274400/week/candle-week-42.csv +++ b/274400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4350,4735,4795,4145,68625,306726317,00,0.00,N,5,-385, +20250324,4735,4650,5110,4480,93030,434465260,00,0.00,N,2,50, 20250317,4685,4980,4980,4665,91517,435511676,00,0.00,N,5,-145, 20250310,4830,4850,5580,4580,373332,1922301221,00,0.00,N,2,60, 20250304,4770,5020,5600,4770,507214,2654155664,00,0.00,N,5,-120, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index 972db1f53a30..d7e01d41cbb0 100644 --- a/275630/week/candle-week-42.csv +++ b/275630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3110,3045,3275,2970,42291,130538216,00,0.00,N,2,65, +20250324,3045,3170,3190,3020,27987,87326012,00,0.00,N,5,-150, 20250317,3195,3135,3280,3125,28731,91130970,00,0.00,N,2,75, 20250310,3120,3230,3230,3095,36511,115468622,00,0.00,N,5,-145, 20250304,3265,3185,3355,3130,14616,46637240,00,0.00,N,2,70, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index 45eddcb8d176..28d625e0182d 100644 --- a/276040/week/candle-week-42.csv +++ b/276040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4180,4010,4250,3900,157784,642596176,00,0.00,N,2,30, +20250324,4150,4400,4660,4040,329053,1435353124,00,0.00,N,5,-165, 20250317,4315,4400,4505,4115,193263,827017908,00,0.00,N,5,-80, 20250310,4395,4500,5190,4100,830334,3792708632,00,0.00,N,5,-135, 20250304,4530,4095,4780,3975,300586,1311692983,00,0.00,N,2,435, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index 83d60815c360..62ea40319bfe 100644 --- a/276240/week/candle-week-42.csv +++ b/276240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,446,438,515,331,3272,1386475,00,0.00,N,5,-69, +20250324,515,380,522,302,1495,613592,00,0.00,N,2,163, 20250317,352,351,549,351,4178,1709124,00,0.00,N,5,-58, 20250310,410,402,410,343,8791,3556847,00,0.00,N,2,60, 20250304,350,409,409,301,1318,492249,00,0.00,N,5,-6, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index 44600818a87f..8e98da669e2b 100644 --- a/276730/week/candle-week-42.csv +++ b/276730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2060,1768,2195,1760,915415,1835342661,00,0.00,N,2,293, +20250324,1767,1992,2015,1700,271308,513421274,00,0.00,N,5,-225, 20250317,1992,2240,2255,1991,319788,670202863,00,0.00,N,5,-193, 20250310,2185,2325,2375,2140,243379,543816336,00,0.00,N,5,-140, 20250304,2325,2570,2690,2325,199436,487985784,00,0.00,N,5,-245, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index 8d27ff51234b..491a289c29f1 100644 --- a/277070/week/candle-week-42.csv +++ b/277070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4540,3920,4540,3880,321600,1358898864,00,0.00,N,2,540, +20250324,4000,4250,4400,3970,147850,621345610,00,0.00,N,5,-285, 20250317,4285,4355,4455,4240,109113,474552538,00,0.00,N,5,-85, 20250310,4370,4340,4465,4170,162542,697948785,00,0.00,N,5,-15, 20250304,4385,4915,5070,4320,437453,2053031048,00,0.00,N,5,-530, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index f28c0ebe58d0..da71e153e333 100644 --- a/277410/week/candle-week-42.csv +++ b/277410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1218,1196,1242,1190,389823,469938035,00,0.00,N,5,-20, +20250324,1238,1240,1258,1233,128280,159052578,00,0.00,N,5,-7, 20250317,1245,1256,1264,1240,117229,146562893,00,0.00,N,5,-11, 20250310,1256,1262,1270,1237,175563,220315454,00,0.00,N,5,-7, 20250304,1263,1283,1297,1256,158418,200755380,00,0.00,N,5,-20, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index 376eab25222e..508ae976e917 100644 --- a/277810/week/candle-week-42.csv +++ b/277810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,266000,264500,278500,257000,964223,257631024250,00,0.00,N,5,-1500, +20250324,267500,289000,290000,265500,975640,268785698000,00,0.00,N,5,-21500, 20250317,289000,320000,331500,286500,2240230,693347525500,00,0.00,N,5,-28500, 20250310,317500,319500,329500,297000,2893076,907170744500,00,0.00,N,5,-3500, 20250304,321000,342500,375000,317000,3165788,1077549446000,00,0.00,N,5,-21500, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index 22d553e13e4a..4559f6c63e98 100644 --- a/277880/week/candle-week-42.csv +++ b/277880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6150,6050,6650,5900,1131788,7079933175,00,0.00,N,2,270, +20250324,5880,7000,7020,5850,716945,4638415140,00,0.00,N,5,-910, 20250317,6790,6390,6790,6280,657946,4296946345,00,0.00,N,2,440, 20250310,6350,6040,6450,5910,459952,2857851735,00,0.00,N,2,310, 20250304,6040,6690,6740,6040,773023,4904357325,00,0.00,N,5,-760, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index 6f981e93eceb..2057ab96730e 100644 --- a/278280/week/candle-week-42.csv +++ b/278280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33250,33950,34100,30900,131306,4265643650,00,0.00,N,5,-850, +20250324,34100,37600,37750,34050,108058,3863489625,00,0.00,N,5,-3700, 20250317,37800,36700,38300,36150,104925,3903092325,00,0.00,N,2,1150, 20250310,36650,37900,39000,36150,171468,6418936425,00,0.00,N,5,-1250, 20250304,37900,38650,39400,36450,135050,5073491100,00,0.00,N,5,-650, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index 0e38b15ef9aa..4dc9de3a8463 100644 --- a/278470/week/candle-week-42.csv +++ b/278470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,64300,68600,71300,61300,3529531,231457805750,00,0.00,N,5,-6000, +20250324,70300,68800,72500,67500,1842896,129974487250,00,0.00,N,2,2500, 20250317,67800,67700,71400,65400,2749137,187489547600,00,0.00,N,2,400, 20250310,67400,63900,69500,62700,3704162,247077229650,00,0.00,N,2,3600, 20250304,63800,59600,67000,57600,4270873,267800246050,00,0.00,N,2,5000, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index 947561f52b62..ac337ac3371c 100644 --- a/278650/week/candle-week-42.csv +++ b/278650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1695,1760,1778,1631,1167393,1988248323,00,0.00,N,5,-86, +20250324,1781,1760,1951,1760,3395443,6299540689,00,0.00,N,2,41, 20250317,1740,2190,2325,1461,5460288,10233776615,00,0.00,N,5,-430, 20250310,2170,2375,2375,1910,2146825,4782379974,00,0.00,N,5,-150, 20250304,2320,2390,2400,2215,982181,2261376580,00,0.00,N,5,-55, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index 7ac4183c6737..751b5a426b4e 100644 --- a/278990/week/candle-week-42.csv +++ b/278990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4100,4000,4300,3600,456,1787240,00,0.00,N,5,-300, +20250324,4400,4600,4700,4000,2097,8920350,00,0.00,N,5,-300, 20250317,4700,4700,4800,4300,723,3180585,00,0.00,N,5,-50, 20250310,4750,4600,4800,4500,123,576550,00,0.00,N,5,-150, 20250304,4900,4700,4900,4600,728,3510000,00,0.00,N,5,-95, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index 0d03a6e635e4..979deaef4b7f 100644 --- a/279060/week/candle-week-42.csv +++ b/279060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1270,1277,1300,1115,104,128136,00,0.00,N,2,159, +20250324,1111,1400,1565,1102,4276,4931594,00,0.00,N,5,-258, 20250317,1369,1400,1450,1100,2263,2764330,00,0.00,N,2,41, 20250310,1328,1499,1499,1101,5441,6625278,00,0.00,N,5,-161, 20250304,1489,1500,1719,1210,10221,13218911,00,0.00,N,2,90, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index d62f6f932628..86accc32b21e 100644 --- a/279600/week/candle-week-42.csv +++ b/279600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11300,11300,11300,11300,0,0,00,0.00,N,3,0, +20250324,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250317,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250310,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250304,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index fa168549a0fe..139418ee20f2 100644 --- a/280360/week/candle-week-42.csv +++ b/280360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,116500,116600,117800,111100,62856,7237722000,00,0.00,N,5,-1000, +20250324,117500,123300,125800,113900,79553,9530213050,00,0.00,N,5,-5900, 20250317,123400,118500,124500,116600,102348,12366238150,00,0.00,N,2,5400, 20250310,118000,117200,118800,114600,60616,7074507150,00,0.00,N,2,800, 20250304,117200,112300,118500,109400,62474,7143729450,00,0.00,N,2,6000, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index 008e6db4f108..ac0d69a31e0c 100644 --- a/281740/week/candle-week-42.csv +++ b/281740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13410,14490,14930,12940,1845864,25668261530,00,0.00,N,5,-1590, +20250324,15000,15850,16850,14990,1716686,27250079405,00,0.00,N,5,-660, 20250317,15660,16110,16540,15320,2967648,47584072240,00,0.00,N,5,-40, 20250310,15700,14610,16970,13800,5148672,79966729075,00,0.00,N,2,850, 20250304,14850,18410,18600,14680,5669872,91966217730,00,0.00,N,5,-3900, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index da23d2779583..76b3b480a6ee 100644 --- a/281820/week/candle-week-42.csv +++ b/281820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29600,32750,33900,29050,367899,11722790125,00,0.00,N,5,-4350, +20250324,33950,36700,38200,33500,513725,18568400800,00,0.00,N,5,-2800, 20250317,36750,38350,39150,36600,450789,17090584825,00,0.00,N,5,-750, 20250310,37500,34000,37900,31600,463348,16496911675,00,0.00,N,2,3550, 20250304,33950,33100,34850,32250,262450,8878381525,00,0.00,N,2,200, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index 2a44045d58f6..5743114f45b6 100644 --- a/282330/week/candle-week-42.csv +++ b/282330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,108500,108900,111300,100200,339154,35867506500,00,0.00,N,5,-500, +20250324,109000,112800,113500,107200,123726,13726209300,00,0.00,N,5,-3800, 20250317,112800,104200,113400,103800,261765,28546857350,00,0.00,N,2,8500, 20250310,104300,103200,105900,102000,209865,21940303105,00,0.00,N,2,1100, 20250304,103200,99900,103600,98800,182825,18482257233,00,0.00,N,2,3300, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index becab8df993d..9adb7167cd63 100644 --- a/282720/week/candle-week-42.csv +++ b/282720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8570,8210,8600,7960,112227,919359975,00,0.00,N,2,400, +20250324,8170,8260,8500,8170,125888,1045597850,00,0.00,N,5,-240, 20250317,8410,8700,8750,8370,130276,1115796435,00,0.00,N,5,-290, 20250310,8700,8910,8960,8540,120938,1056303980,00,0.00,N,5,-230, 20250304,8930,9350,9530,8900,139150,1268616110,00,0.00,N,5,-570, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index b71030a24c12..34986fa01be7 100644 --- a/282880/week/candle-week-42.csv +++ b/282880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12680,12880,13120,11800,122640,1541150840,00,0.00,N,5,-570, +20250324,13250,14400,14550,13240,175756,2435800515,00,0.00,N,5,-1210, 20250317,14460,14900,15480,14390,177854,2653422615,00,0.00,N,5,-420, 20250310,14880,15030,15080,14280,117145,1727894775,00,0.00,N,2,60, 20250304,14820,15070,15260,14520,129597,1926986085,00,0.00,N,5,-130, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index 8aff5553cb26..addd864efad7 100644 --- a/283100/week/candle-week-42.csv +++ b/283100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,595,542,628,510,925,490860,00,0.00,N,5,-33, +20250324,628,595,629,535,1115,627959,00,0.00,N,2,33, 20250317,595,699,699,595,908,548780,00,0.00,N,5,-102, 20250310,697,700,700,697,18,12568,00,0.00,N,5,-2, 20250304,699,700,700,602,12,8180,00,0.00,N,5,-1, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index c597b1257c7d..5af438390c10 100644 --- a/284620/week/candle-week-42.csv +++ b/284620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1163,1197,1247,1121,343457,404213275,00,0.00,N,5,-71, +20250324,1234,1367,1470,1180,1016330,1293861739,00,0.00,N,5,-153, 20250317,1387,1269,1450,1181,1802477,2348287856,00,0.00,N,2,145, 20250310,1242,1309,1657,1160,4287651,5744567888,00,0.00,N,5,-138, 20250304,1380,1152,1657,1141,2256457,3155308009,00,0.00,N,5,-10, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index 0424b8c9d141..d323ec165c9c 100644 --- a/284740/week/candle-week-42.csv +++ b/284740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20550,21100,21150,20350,85839,1778058575,00,0.00,N,5,-650, +20250324,21200,21350,21650,20750,107180,2271346025,00,0.00,N,5,-150, 20250317,21350,21600,21700,21100,150476,3223672025,00,0.00,N,5,-150, 20250310,21500,21700,22100,20800,102472,2182653975,00,0.00,N,5,-200, 20250304,21700,21700,22350,21450,199550,4377078500,00,0.00,N,5,-400, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index 6469ec1e06d1..8ea26f4cf530 100644 --- a/285130/week/candle-week-42.csv +++ b/285130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38050,40100,40150,36250,202424,7722499875,00,0.00,N,5,-2450, +20250324,40500,42200,42600,39800,126451,5224666675,00,0.00,N,5,-2100, 20250317,42600,42450,43250,41650,133043,5647845725,00,0.00,N,2,500, 20250310,42100,43500,43600,41500,128446,5417504450,00,0.00,N,5,-1400, 20250304,43500,41750,44500,40600,137955,5864889625,00,0.00,N,2,1700, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index de0bdb7d4789..93d5d8140341 100644 --- a/285490/week/candle-week-42.csv +++ b/285490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15400,16200,17350,14330,653765,10403038165,00,0.00,N,5,-1180, +20250324,16580,14360,18890,14080,1901678,33846079080,00,0.00,N,2,2220, 20250317,14360,15540,15900,14210,89011,1342938405,00,0.00,N,5,-1180, 20250310,15540,14920,15740,14340,82019,1232049035,00,0.00,N,2,540, 20250304,15000,16890,18240,14600,183815,3034122965,00,0.00,N,5,-1890, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index 8ac509a45ca1..72c4a2dd88e7 100644 --- a/285800/week/candle-week-42.csv +++ b/285800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2065,1961,2195,1873,476973,971578937,00,0.00,N,2,80, +20250324,1985,2145,2145,1974,388787,781614634,00,0.00,N,5,-110, 20250317,2095,2165,2225,2040,277671,586768859,00,0.00,N,5,-95, 20250310,2190,2205,2295,2110,258323,566982244,00,0.00,N,5,-5, 20250304,2195,2255,2335,2145,346929,775572938,00,0.00,N,5,-60, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index 9e0fd510d73c..d9b18ee4418c 100644 --- a/286750/week/candle-week-42.csv +++ b/286750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2310,2530,2595,2230,1555916,3762672748,00,0.00,N,5,-215, +20250324,2525,2555,2595,2425,813721,2051602098,00,0.00,N,5,-40, 20250317,2565,2510,2870,2310,2315411,6112293456,00,0.00,N,2,55, 20250310,2510,2700,2750,2455,863426,2255414665,00,0.00,N,5,-130, 20250304,2640,2700,2715,2465,828368,2135529726,00,0.00,N,5,-60, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index 9e0600b4ac1e..0c1044fe8429 100644 --- a/286940/week/candle-week-42.csv +++ b/286940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18020,18720,18720,17580,64442,1157858630,00,0.00,N,5,-580, +20250324,18600,19840,20100,18580,98560,1896387120,00,0.00,N,5,-1050, 20250317,19650,19720,19980,19350,92800,1817845140,00,0.00,N,2,130, 20250310,19520,20150,20450,19350,93231,1838958950,00,0.00,N,5,-680, 20250304,20200,19700,20400,19000,134177,2632324170,00,0.00,N,2,390, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index 82b762344c14..99d6c4471684 100644 --- a/288330/week/candle-week-42.csv +++ b/288330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7510,7960,8200,7230,3912765,30077377455,00,0.00,N,5,-490, +20250324,8000,6400,8670,6360,8932542,67953965940,00,0.00,N,2,1920, 20250317,6080,6700,6770,5640,6014505,37895333935,00,0.00,N,5,-490, 20250310,6570,4930,6850,4675,20268379,118424747999,00,0.00,N,2,1540, 20250304,5030,4820,5130,4610,3167929,15593941858,00,0.00,N,2,210, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index c07cf114e71f..802a23e7a55a 100644 --- a/288490/week/candle-week-42.csv +++ b/288490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,105,105,105,105,0,0,00,0.00,N,3,0, +20250324,105,105,105,105,0,0,00,0.00,N,3,0, 20250317,105,105,105,105,0,0,00,0.00,N,3,0, 20250310,105,105,105,105,0,0,00,0.00,N,3,0, 20250304,105,130,134,104,50429,6512515,00,0.00,N,5,-17, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index 7ad90a868282..3ab5fbbc1ebc 100644 --- a/288620/week/candle-week-42.csv +++ b/288620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8000,7610,8080,7610,59134,462196915,00,0.00,N,2,50, +20250324,7950,8130,8250,7920,44028,353729255,00,0.00,N,5,-250, 20250317,8200,8530,8700,8090,50527,423130980,00,0.00,N,5,-300, 20250310,8500,8570,8900,8290,38624,329471145,00,0.00,N,5,-30, 20250304,8530,8440,9000,8370,29374,249678400,00,0.00,N,5,-90, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index 8ad5528c181a..c70003932cae 100644 --- a/288980/week/candle-week-42.csv +++ b/288980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1002,1026,1045,954,1204941,1210715485,00,0.00,N,2,19, +20250324,983,1046,1198,953,8808838,9733102844,00,0.00,N,5,-59, 20250317,1042,1088,1120,1008,548421,583385067,00,0.00,N,5,-46, 20250310,1088,1138,1158,1053,886603,976855580,00,0.00,N,5,-56, 20250304,1144,1236,1236,1132,608478,712796871,00,0.00,N,5,-93, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index 528394d9d4eb..96ed78e1a3a5 100644 --- a/289010/week/candle-week-42.csv +++ b/289010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2065,1987,2105,1934,153318,309481220,00,0.00,N,2,40, +20250324,2025,2130,2225,1990,135216,281406202,00,0.00,N,5,-130, 20250317,2155,2135,2225,2115,102386,221530225,00,0.00,N,2,40, 20250310,2115,2145,2155,2080,102504,216119653,00,0.00,N,5,-30, 20250304,2145,2170,2220,2125,99214,215127760,00,0.00,N,5,-55, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index 89b0259b45bc..0d3067ea61e3 100644 --- a/289080/week/candle-week-42.csv +++ b/289080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1324,1283,1352,1255,586457,764949195,00,0.00,N,2,15, +20250324,1309,1311,1344,1297,519471,688063215,00,0.00,N,5,-3, 20250317,1312,1344,1372,1304,578735,771769980,00,0.00,N,5,-39, 20250310,1351,1367,1372,1287,854704,1136558439,00,0.00,N,5,-17, 20250304,1368,1413,1445,1359,957289,1329767667,00,0.00,N,5,-57, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index 4ec1f087f677..347ba7fe93f9 100644 --- a/289170/week/candle-week-42.csv +++ b/289170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5020,5000,5150,3720,974,3716470,00,0.00,N,2,630, +20250324,4390,5000,5930,3680,2787,10445095,00,0.00,N,5,-10, 20250317,4400,4150,5450,3895,2300,9181000,00,0.00,N,5,-480, 20250310,4880,4250,4895,3605,756,2745785,00,0.00,N,2,640, 20250304,4240,5640,5720,3955,606,2845860,00,0.00,N,5,-780, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index f87ca3de038c..68032be1479a 100644 --- a/289220/week/candle-week-42.csv +++ b/289220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5160,5200,5410,4905,136211,699978167,00,0.00,N,5,-20, +20250324,5180,5910,6040,5180,228851,1291658320,00,0.00,N,5,-730, 20250317,5910,6010,6050,5710,235021,1382247235,00,0.00,N,5,-90, 20250310,6000,6000,6350,5820,281607,1712371790,00,0.00,N,3,0, 20250304,6000,6410,6420,5940,177706,1086962220,00,0.00,N,5,-400, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index 48d836c67189..a9652cd0fd3c 100644 --- a/289860/week/candle-week-42.csv +++ b/289860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250324,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250317,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250310,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250304,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index 2c3209abc7dd..9c330e0641a1 100644 --- a/289930/week/candle-week-42.csv +++ b/289930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7490,7310,8080,7000,861689,6425325275,00,0.00,N,5,-100, +20250324,7590,8370,8540,7580,299924,2409801560,00,0.00,N,5,-780, 20250317,8370,9090,9140,8270,411970,3611509770,00,0.00,N,5,-530, 20250310,8900,9100,9345,8560,475082,4225326580,00,0.00,N,5,-300, 20250304,9200,9400,11160,9050,1822732,18511663955,00,0.00,N,5,-270, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index 0f7bde92d592..dd0a2d3f5427 100644 --- a/290090/week/candle-week-42.csv +++ b/290090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7480,7530,7530,7010,13718,99494580,00,0.00,N,2,30, +20250324,7450,7430,7880,7250,11566,87516915,00,0.00,N,2,10, 20250317,7440,7930,7930,7400,18953,143355595,00,0.00,N,5,-260, 20250310,7700,8130,8300,7690,17242,137396815,00,0.00,N,5,-520, 20250304,8220,8000,8500,7940,15717,129182295,00,0.00,N,2,220, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index 2f1235855260..87a07a1d2c62 100644 --- a/290120/week/candle-week-42.csv +++ b/290120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2305,2165,2405,2115,85555,191482874,00,0.00,N,2,125, +20250324,2180,2210,2255,2115,94406,207163111,00,0.00,N,5,-75, 20250317,2255,2335,2410,2220,63218,144279385,00,0.00,N,5,-80, 20250310,2335,2375,2495,2265,47794,112698184,00,0.00,N,5,-40, 20250304,2375,2510,2640,2370,44503,110852377,00,0.00,N,5,-135, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index 9a5d8e3f67b8..de94014e2734 100644 --- a/290270/week/candle-week-42.csv +++ b/290270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3450,3475,3660,3350,58197,199927035,00,0.00,N,5,-25, +20250324,3475,3485,3520,3410,55010,190269911,00,0.00,N,5,-10, 20250317,3485,3465,3805,3405,419770,1503142452,00,0.00,N,2,25, 20250310,3460,3435,3490,3375,38421,132074125,00,0.00,N,2,25, 20250304,3435,3425,3505,3410,67761,233248325,00,0.00,N,5,-65, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index abb2b1af09be..80e20c3de8bd 100644 --- a/290380/week/candle-week-42.csv +++ b/290380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2300,2300,2300,2300,0,0,00,0.00,N,3,0, +20250324,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250317,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250310,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250304,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index df9bdfc00f7a..74d4a456158c 100644 --- a/290520/week/candle-week-42.csv +++ b/290520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1794,1887,1954,1733,68915,125523279,00,0.00,N,5,-115, +20250324,1909,2040,2110,1850,153910,301771768,00,0.00,N,5,-206, 20250317,2115,2270,2280,2095,41834,89064510,00,0.00,N,5,-30, 20250310,2145,2180,2290,2120,29701,64172834,00,0.00,N,5,-50, 20250304,2195,2200,2285,2125,36168,78725348,00,0.00,N,5,-5, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index 8ee1289f1c78..c31be5bfe2cd 100644 --- a/290550/week/candle-week-42.csv +++ b/290550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6990,7120,7380,6800,204836,1453773865,00,0.00,N,5,-190, +20250324,7180,7700,7860,7080,281212,2098844505,00,0.00,N,5,-520, 20250317,7700,7870,8780,7600,651312,5184627820,00,0.00,N,5,-200, 20250310,7900,7870,8000,7370,207224,1608558850,00,0.00,N,2,90, 20250304,7810,7970,8180,7510,292823,2268757895,00,0.00,N,5,-190, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index 296b2725502c..cf5733c92cf3 100644 --- a/290560/week/candle-week-42.csv +++ b/290560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6340,6430,6740,6130,70614,455593770,00,0.00,N,5,-120, +20250324,6460,6320,6580,6120,32290,204451700,00,0.00,N,2,80, 20250317,6380,6300,6690,6240,38424,247795180,00,0.00,N,2,120, 20250310,6260,6380,6490,5990,31975,201218270,00,0.00,N,5,-120, 20250304,6380,6250,6800,6180,31096,200821215,00,0.00,N,2,130, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index 99dfdb7dce30..5bd0826a55d4 100644 --- a/290650/week/candle-week-42.csv +++ b/290650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20000,21800,21800,19380,668831,13429915975,00,0.00,N,5,-2000, +20250324,22000,21400,22600,21400,318356,6981711225,00,0.00,N,2,200, 20250317,21800,22250,22450,20800,524298,11140093175,00,0.00,N,5,-200, 20250310,22000,22900,23400,21750,451129,10176573125,00,0.00,N,5,-1100, 20250304,23100,22000,23800,22000,728456,16792243275,00,0.00,N,2,1450, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index 9569da0867bf..b6ef907da08f 100644 --- a/290660/week/candle-week-42.csv +++ b/290660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,820,797,829,753,105731,84358811,00,0.00,N,2,18, +20250324,802,796,827,781,152851,122291150,00,0.00,N,2,7, 20250317,795,787,817,773,58381,46370264,00,0.00,N,2,8, 20250310,787,818,820,773,94282,74464971,00,0.00,N,5,-9, 20250304,796,827,827,756,112359,88217921,00,0.00,N,5,-3, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index e0b1ddf386a1..795c16d1585d 100644 --- a/290670/week/candle-week-42.csv +++ b/290670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10550,11020,11300,10080,107325,1146625415,00,0.00,N,5,-900, +20250324,11450,11720,12130,11430,86261,1004677790,00,0.00,N,5,-350, 20250317,11800,12310,12500,11760,65708,795920715,00,0.00,N,5,-460, 20250310,12260,12660,13000,11960,84330,1038431575,00,0.00,N,5,-400, 20250304,12660,13020,13560,12450,60605,786479575,00,0.00,N,5,-570, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index 65f386f62e9f..d79f86cad15a 100644 --- a/290690/week/candle-week-42.csv +++ b/290690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3690,4800,4860,3500,6946999,29006799198,00,0.00,N,5,-505, +20250324,4195,4400,4850,3950,14884322,65883761626,00,0.00,N,5,-330, 20250317,4525,4460,5280,4155,36031544,169669843558,00,0.00,N,2,275, 20250310,4250,3055,4455,2870,43054260,161569444329,00,0.00,N,2,1160, 20250304,3090,3445,3645,2550,36195661,114043135606,00,0.00,N,5,-100, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index b2a350cb00b2..ef50b5fe4ce2 100644 --- a/290720/week/candle-week-42.csv +++ b/290720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2205,2335,2525,2055,283867,625732484,00,0.00,N,5,-225, +20250324,2430,2300,2745,2190,1053477,2679169880,00,0.00,N,2,130, 20250317,2300,2315,2465,1872,2254650,4670316212,00,0.00,N,5,-10, 20250310,2310,2615,2885,1960,1935964,4791627101,00,0.00,N,5,-250, 20250304,2560,2545,2700,2545,71067,184656448,00,0.00,N,5,-15, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index 4f7971b8a17a..bf88d06cc374 100644 --- a/290740/week/candle-week-42.csv +++ b/290740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5550,5590,5610,5240,30170,163622070,00,0.00,N,5,-40, +20250324,5590,5720,6120,5500,24398,138515980,00,0.00,N,5,-130, 20250317,5720,6260,6290,5710,49133,290513115,00,0.00,N,5,-440, 20250310,6160,6060,6180,5710,60594,361959330,00,0.00,N,2,30, 20250304,6130,6360,6580,6130,58123,371149430,00,0.00,N,5,-230, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index 84234e4b4091..56767c7c3b6e 100644 --- a/291230/week/candle-week-42.csv +++ b/291230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1603,1614,1641,1521,422652,669235155,00,0.00,N,5,-11, +20250324,1614,1722,1756,1609,503696,844473263,00,0.00,N,5,-118, 20250317,1732,1774,1801,1716,344531,606336380,00,0.00,N,5,-42, 20250310,1774,1825,1840,1750,373075,666833385,00,0.00,N,5,-51, 20250304,1825,1900,1900,1813,494520,913125560,00,0.00,N,5,-74, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index 47a55dc11a2a..a200ab8eeadd 100644 --- a/291650/week/candle-week-42.csv +++ b/291650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,922,950,958,899,686092,639905770,00,0.00,N,5,-23, +20250324,945,949,969,915,564741,532046250,00,0.00,N,5,-6, 20250317,951,938,1011,907,1983485,1883420018,00,0.00,N,2,13, 20250310,938,950,1019,907,965679,916961302,00,0.00,N,5,-16, 20250304,954,947,1083,924,1585007,1575752220,00,0.00,N,2,4, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index 666ec6883a20..f9f03d800551 100644 --- a/291810/week/candle-week-42.csv +++ b/291810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1991,2045,2085,1960,46505,93422632,00,0.00,N,5,-69, +20250324,2060,2140,2300,2055,114257,246440411,00,0.00,N,5,-140, 20250317,2200,2185,2255,2100,83063,181293255,00,0.00,N,2,15, 20250310,2185,2060,2250,2000,214047,451810989,00,0.00,N,2,125, 20250304,2060,1809,2330,1792,521765,1098524595,00,0.00,N,2,250, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 55029f38132d..7f01b67f9360 100644 --- a/293480/week/candle-week-42.csv +++ b/293480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11010,10370,11240,10140,351009,3819403870,00,0.00,N,2,630, +20250324,10380,10560,10670,10050,76939,803899255,00,0.00,N,5,-200, 20250317,10580,10400,10660,10390,97254,1027209935,00,0.00,N,2,180, 20250310,10400,10530,10530,10240,68048,705778455,00,0.00,N,3,0, 20250304,10400,10340,10700,10200,65960,687542895,00,0.00,N,2,10, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index 9313b1987af6..ebfcda9f24dc 100644 --- a/293490/week/candle-week-42.csv +++ b/293490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14510,14970,14970,13940,1075301,15520082970,00,0.00,N,5,-590, +20250324,15100,15570,15740,15080,491544,7541636480,00,0.00,N,5,-580, 20250317,15680,15600,15880,15500,727939,11419950435,00,0.00,N,2,80, 20250310,15600,15630,15890,15120,955441,14836827930,00,0.00,N,5,-80, 20250304,15680,15900,15980,15570,794243,12492448005,00,0.00,N,5,-300, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index 1579387ac9e2..f632f828045e 100644 --- a/293580/week/candle-week-42.csv +++ b/293580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1133,1001,1169,983,10958295,11812887544,00,0.00,N,2,101, +20250324,1032,1083,1180,1021,5309503,5872276853,00,0.00,N,5,-60, 20250317,1092,1128,1143,1071,2013877,2239965139,00,0.00,N,5,-36, 20250310,1128,1112,1160,1075,2530606,2806536546,00,0.00,N,3,0, 20250304,1128,1195,1195,1107,3788318,4367489574,00,0.00,N,5,-70, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index 4fbbee2c9190..4250019a36c7 100644 --- a/293780/week/candle-week-42.csv +++ b/293780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7320,7480,7920,6930,333851,2458530205,00,0.00,N,5,-60, +20250324,7380,7240,7450,6750,296455,2106434695,00,0.00,N,2,110, 20250317,7270,7460,8060,7170,441292,3350507840,00,0.00,N,5,-190, 20250310,7460,7430,7565,6950,259720,1883387410,00,0.00,N,2,90, 20250304,7370,7520,7970,7200,279120,2103258160,00,0.00,N,5,-150, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index 9957e7ae25ad..994aac164068 100644 --- a/293940/week/candle-week-42.csv +++ b/293940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5530,5660,5670,5470,832352,4604162210,00,0.00,N,5,-140, +20250324,5670,6030,6030,5550,1109905,6425644555,00,0.00,N,5,-360, 20250317,6030,5890,6120,5860,865173,5176348995,00,0.00,N,2,110, 20250310,5920,6110,6110,5830,666591,3946625420,00,0.00,N,5,-160, 20250304,6080,6060,6210,6000,797096,4874280690,00,0.00,N,2,80, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index b4d9bccd5ba9..e09f02a0d03a 100644 --- a/294090/week/candle-week-42.csv +++ b/294090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1490,1490,1490,1490,0,0,00,0.00,N,3,0, +20250324,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250317,1490,1749,1915,1455,11953357,19865817744,00,0.00,N,5,-283, 20250310,1773,2065,2440,1640,8732425,17957385165,00,0.00,N,5,-297, 20250304,2070,2250,2320,2055,2185884,4765177312,00,0.00,N,5,-190, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index f6b3d75b15ee..1af553417826 100644 --- a/294140/week/candle-week-42.csv +++ b/294140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3570,3570,3695,3245,194013,681684984,00,0.00,N,5,-5, +20250324,3575,3600,3850,3485,242552,890507908,00,0.00,N,5,-15, 20250317,3590,3430,3895,3350,398155,1446250155,00,0.00,N,2,165, 20250310,3425,3390,3765,3325,588143,2127027646,00,0.00,N,2,55, 20250304,3370,3420,3470,3240,194061,651788123,00,0.00,N,5,-50, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index 3f47b81874fe..2bff78d2810b 100644 --- a/294570/week/candle-week-42.csv +++ b/294570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20500,17290,21500,16610,642997,12599826575,00,0.00,N,2,3550, +20250324,16950,18310,18500,15890,159429,2729032425,00,0.00,N,5,-990, 20250317,17940,19300,19800,17880,134002,2543805155,00,0.00,N,5,-1420, 20250310,19360,17570,19500,17570,158974,3001859120,00,0.00,N,2,1660, 20250304,17700,17550,17860,16930,50990,885018910,00,0.00,N,2,150, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index 20acac1b5f02..900d32d6fa85 100644 --- a/294630/week/candle-week-42.csv +++ b/294630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2720,2705,2860,2565,593872,1609978959,00,0.00,N,5,-35, +20250324,2755,2985,2990,2750,522182,1501701382,00,0.00,N,5,-235, 20250317,2990,3120,3120,2940,564832,1697130590,00,0.00,N,5,-90, 20250310,3080,3105,3155,3000,555555,1709655070,00,0.00,N,5,-25, 20250304,3105,3220,3230,3010,492184,1538217749,00,0.00,N,5,-95, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index 3eaa5cbc42b4..13551a94d2c1 100644 --- a/294870/week/candle-week-42.csv +++ b/294870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22650,20400,22750,20000,1403470,30083954275,00,0.00,N,2,1850, +20250324,20800,19380,21700,19330,1501895,30912545300,00,0.00,N,2,1420, 20250317,19380,20650,21150,19100,1297565,25829840275,00,0.00,N,5,-1070, 20250310,20450,20550,21750,20300,1937466,40741872255,00,0.00,N,5,-200, 20250304,20650,18300,21150,18060,1628796,32400995265,00,0.00,N,2,2350, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index e0fdf270a2d5..2bc5ca1cc080 100644 --- a/295310/week/candle-week-42.csv +++ b/295310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18600,19310,20050,17840,725267,13745494330,00,0.00,N,5,-1290, +20250324,19890,20800,22900,19590,1893312,40543505845,00,0.00,N,5,-960, 20250317,20850,24100,24400,20600,1308087,29560879300,00,0.00,N,5,-3150, 20250310,24000,24150,24350,21650,2029155,46814420325,00,0.00,N,2,200, 20250304,23800,24900,28000,23650,2861833,73833072300,00,0.00,N,5,-1800, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index 2119f2527e0e..485c33dd15f5 100644 --- a/296160/week/candle-week-42.csv +++ b/296160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5180,4700,5180,4640,69280,338698640,00,0.00,N,2,300, +20250324,4880,5190,5250,4750,56315,282454115,00,0.00,N,5,-190, 20250317,5070,5790,5790,4980,59141,309770385,00,0.00,N,5,-540, 20250310,5610,5700,5800,5400,17937,99868320,00,0.00,N,5,-90, 20250304,5700,5180,6310,5180,84430,473242480,00,0.00,N,2,630, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index 44559f8f0ab4..e2a451bd3ab2 100644 --- a/296520/week/candle-week-42.csv +++ b/296520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1060,1060,1060,1060,0,0,00,0.00,N,3,0, +20250324,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250317,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250310,1060,925,1060,925,5,5300,00,0.00,N,2,135, 20250304,925,653,925,653,1,925,00,0.00,N,2,272, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index cd5f9660ced0..4b8d5bff65e2 100644 --- a/296640/week/candle-week-42.csv +++ b/296640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6460,6230,6600,6060,141246,893701835,00,0.00,N,2,230, +20250324,6230,6110,6320,6090,55392,343837695,00,0.00,N,2,90, 20250317,6140,6200,7480,6040,1729429,11949406825,00,0.00,N,5,-60, 20250310,6200,6330,6420,6120,34909,217531285,00,0.00,N,5,-130, 20250304,6330,6320,6950,6250,62889,405071195,00,0.00,N,5,-60, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index 6c8458e49d23..7b78b2ec20b3 100644 --- a/297090/week/candle-week-42.csv +++ b/297090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4890,4650,5000,4525,274654,1302354028,00,0.00,N,2,210, +20250324,4680,5080,5180,4670,273947,1342135938,00,0.00,N,5,-400, 20250317,5080,5170,5230,4915,409893,2088309131,00,0.00,N,5,-80, 20250310,5160,5240,5400,5000,361352,1878691055,00,0.00,N,5,-80, 20250304,5240,5800,5800,5180,657872,3557239510,00,0.00,N,5,-560, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index 37c52348b9a4..7f270769b772 100644 --- a/297570/week/candle-week-42.csv +++ b/297570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,805,635,1124,635,17352187,16142382826,00,0.00,N,2,170, +20250324,635,679,689,575,530734,343618448,00,0.00,N,5,-54, 20250317,689,670,725,670,395736,276316867,00,0.00,N,2,19, 20250310,670,702,728,669,356382,246381356,00,0.00,N,5,-32, 20250304,702,735,747,693,336346,240931398,00,0.00,N,5,-33, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index 184dc55920fe..2054b7a2016f 100644 --- a/297890/week/candle-week-42.csv +++ b/297890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2315,2465,2660,2245,1395762,3319442565,00,0.00,N,5,-215, +20250324,2530,2740,2765,2495,1719669,4532960032,00,0.00,N,5,-200, 20250317,2730,2850,2865,2700,1252844,3484954139,00,0.00,N,5,-85, 20250310,2815,2760,2835,2610,1279130,3490097432,00,0.00,N,2,60, 20250304,2755,2805,2900,2710,1265909,3548694764,00,0.00,N,5,-50, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index d1a76d06a576..b8cf2ad1a9e3 100644 --- a/298000/week/candle-week-42.csv +++ b/298000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38900,38900,38900,38900,0,0,00,0.00,N,3,0, +20250324,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250317,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250310,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250304,38900,38900,38900,38900,0,0,00,0.00,N,3,0, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index 51deecbf575d..2badb287da55 100644 --- a/298020/week/candle-week-42.csv +++ b/298020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,212000,225500,229500,206000,53903,11549845250,00,0.00,N,5,-16000, +20250324,228000,230000,244500,223000,40624,9528950750,00,0.00,N,5,-6000, 20250317,234000,233000,240500,228000,40405,9431210500,00,0.00,N,2,500, 20250310,233500,242500,249500,232000,67704,16252533250,00,0.00,N,5,-8500, 20250304,242000,225500,245000,216000,65786,15277433750,00,0.00,N,2,16500, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index ac37f957d1c3..46d98d1fcaaf 100644 --- a/298040/week/candle-week-42.csv +++ b/298040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,431500,420000,437500,396000,275260,115990729500,00,0.00,N,2,1000, +20250324,430500,449000,480000,423000,256668,116240752750,00,0.00,N,5,-20500, 20250317,451000,461000,483500,447500,293495,136451904750,00,0.00,N,5,-3000, 20250310,454000,419000,456000,402000,323599,138832626750,00,0.00,N,2,31000, 20250304,423000,427500,459000,419000,281266,122619169500,00,0.00,N,5,-9500, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index 103d132e572c..efe7034f6805 100644 --- a/298050/week/candle-week-42.csv +++ b/298050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,171900,179500,184700,166000,54893,9484102750,00,0.00,N,5,-8100, +20250324,180000,189400,192300,180000,50900,9523568550,00,0.00,N,5,-11500, 20250317,191500,183700,194700,182700,43008,8081615000,00,0.00,N,2,7900, 20250310,183600,190600,192700,180500,57325,10660630550,00,0.00,N,5,-11100, 20250304,194700,187100,199100,181000,49909,9545209800,00,0.00,N,2,7600, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index e40302082535..41aeef894778 100644 --- a/298060/week/candle-week-42.csv +++ b/298060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1105,1165,1180,1022,596246,669069231,00,0.00,N,5,-70, +20250324,1175,1026,1523,1011,6055651,8233882789,00,0.00,N,5,-160, 20250317,1335,1180,1410,996,6753290,8245529375,00,0.00,N,2,153, 20250310,1182,1215,1517,1165,5454436,7571928508,00,0.00,N,5,-33, 20250304,1215,1256,1269,1177,470490,570337775,00,0.00,N,5,-41, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index 8fdd79dce691..d79b5dba2a34 100644 --- a/298380/week/candle-week-42.csv +++ b/298380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34050,33100,37450,31300,4109340,141299281750,00,0.00,N,2,350, +20250324,33700,36900,38000,32600,2001395,69649030900,00,0.00,N,5,-3300, 20250317,37000,38450,44350,36200,6106422,243879941650,00,0.00,N,5,-650, 20250310,37650,38150,40300,36200,3811218,145860382575,00,0.00,N,5,-1000, 20250304,38650,40000,43600,37450,5048990,206233243700,00,0.00,N,5,-1700, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index b783cd763959..4c919b3cb014 100644 --- a/298540/week/candle-week-42.csv +++ b/298540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9400,8900,9400,8840,121482,1102335690,00,0.00,N,2,240, +20250324,9160,9130,9220,8770,180593,1625190595,00,0.00,N,2,40, 20250317,9120,9080,9200,8870,105566,957741255,00,0.00,N,2,20, 20250310,9100,9480,9480,8560,202897,1840015790,00,0.00,N,5,-220, 20250304,9320,9380,9440,9010,105010,964035415,00,0.00,N,5,-60, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index 358891a9eb7d..5bd680aa2c60 100644 --- a/298690/week/candle-week-42.csv +++ b/298690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2055,2100,1970,631440,1280363333,00,0.00,N,5,-50, +20250324,2065,2160,2160,2055,648199,1369044867,00,0.00,N,5,-95, 20250317,2160,2200,2205,2135,587838,1274025337,00,0.00,N,5,-35, 20250310,2195,2260,2260,2180,538870,1193430610,00,0.00,N,5,-65, 20250304,2260,2235,2265,2205,415566,929680325,00,0.00,N,2,30, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index 68f67c7f4337..1b81caf13ae5 100644 --- a/298830/week/candle-week-42.csv +++ b/298830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4470,4595,4680,4285,1038643,4670230911,00,0.00,N,5,-260, +20250324,4730,4820,5190,4720,2273615,11392255638,00,0.00,N,5,-100, 20250317,4830,4930,5230,4805,1543143,7704736217,00,0.00,N,5,-75, 20250310,4905,4730,5230,4535,2159643,10648827539,00,0.00,N,2,110, 20250304,4795,4825,5050,4765,1171610,5710525160,00,0.00,N,5,-130, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index 0aafbb397d34..d67f0617fd9a 100644 --- a/299030/week/candle-week-42.csv +++ b/299030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19290,20400,21500,18310,118910,2342215840,00,0.00,N,5,-1510, +20250324,20800,22250,25650,20750,433810,10117669175,00,0.00,N,5,-1700, 20250317,22500,22550,23150,21900,105144,2378204325,00,0.00,N,5,-50, 20250310,22550,21450,23950,20150,164097,3643342275,00,0.00,N,2,1100, 20250304,21450,21850,22700,20800,105722,2268970800,00,0.00,N,5,-750, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index f62c357be81d..f8798115c0a5 100644 --- a/299170/week/candle-week-42.csv +++ b/299170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1523,1515,1595,1470,704059,1081786822,00,0.00,N,5,-19, +20250324,1542,1644,1685,1528,1156760,1873827456,00,0.00,N,5,-108, 20250317,1650,1756,1764,1645,909439,1537302784,00,0.00,N,5,-90, 20250310,1740,1762,1820,1625,1272571,2195418393,00,0.00,N,5,-27, 20250304,1767,1810,2015,1685,5652980,10681677242,00,0.00,N,5,-33, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index 951a52e5f264..51c594dcaea1 100644 --- a/299480/week/candle-week-42.csv +++ b/299480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,577,599,799,577,173,116775,00,0.00,N,5,-122, +20250324,699,588,700,588,5,3371,00,0.00,N,2,8, 20250317,691,789,799,600,48,31603,00,0.00,N,5,-109, 20250310,800,699,800,595,50,37081,00,0.00,N,2,91, 20250304,709,840,897,649,29,19839,00,0.00,N,5,-131, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index 866e99bb6e1c..c996cc593568 100644 --- a/299660/week/candle-week-42.csv +++ b/299660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3390,3610,3690,3250,799077,2776490573,00,0.00,N,5,-220, +20250324,3610,3345,3885,3185,2095386,7623591921,00,0.00,N,2,270, 20250317,3340,4110,4400,3310,2169685,7901858818,00,0.00,N,5,-770, 20250310,4110,4100,4145,3900,941788,3809205243,00,0.00,N,2,15, 20250304,4095,4600,4660,4055,1051393,4582608396,00,0.00,N,5,-515, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index 1c023559316f..73d7525bc460 100644 --- a/299900/week/candle-week-42.csv +++ b/299900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1034,1010,1155,999,4111118,4372497921,00,0.00,N,5,-17, +20250324,1051,1151,1176,1050,3397911,3766029341,00,0.00,N,5,-116, 20250317,1167,1246,1246,1138,3538874,4216533582,00,0.00,N,5,-73, 20250310,1240,1236,1280,1229,1971204,2459581830,00,0.00,N,5,-5, 20250304,1245,1284,1302,1225,2507224,3145511001,00,0.00,N,5,-59, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index bfea14fcf2c0..af21ce4fad51 100644 --- a/300080/week/candle-week-42.csv +++ b/300080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18100,19170,19350,17160,198941,3627766200,00,0.00,N,5,-1070, +20250324,19170,19570,20950,19080,172717,3456960365,00,0.00,N,5,-730, 20250317,19900,21300,22850,19880,496550,10602500965,00,0.00,N,5,-1400, 20250310,21300,17950,22400,17250,1278256,26134632420,00,0.00,N,2,3140, 20250304,18160,18140,18750,17460,179073,3266468215,00,0.00,N,2,10, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index 263e5217f070..c68d30d1cca8 100644 --- a/300120/week/candle-week-42.csv +++ b/300120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3860,3910,4080,3610,358972,1388673477,00,0.00,N,5,-55, +20250324,3915,4030,4305,3745,722606,2894698293,00,0.00,N,5,-100, 20250317,4015,4220,4310,3985,177560,732143269,00,0.00,N,5,-205, 20250310,4220,4055,4295,3935,183616,758589265,00,0.00,N,2,105, 20250304,4115,4205,4335,4085,176469,738845008,00,0.00,N,5,-180, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index 931a8849ee98..6ee28247a32a 100644 --- a/300720/week/candle-week-42.csv +++ b/300720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15820,16280,16340,14800,304735,4791646850,00,0.00,N,5,-560, +20250324,16380,16780,17000,16210,236279,3914708365,00,0.00,N,5,-560, 20250317,16940,16330,17100,16270,416540,6978952290,00,0.00,N,2,560, 20250310,16380,16200,16950,15930,588092,9720228085,00,0.00,N,2,180, 20250304,16200,15510,16720,15400,357375,5751214800,00,0.00,N,2,540, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index 01884b1c9f06..2a3d47eb788a 100644 --- a/301300/week/candle-week-42.csv +++ b/301300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4320,4270,4380,4000,131343,547716157,00,0.00,N,2,35, +20250324,4285,4420,4580,4240,131159,575114234,00,0.00,N,5,-135, 20250317,4420,4695,4800,4300,153479,695056217,00,0.00,N,5,-275, 20250310,4695,4565,4810,4260,245923,1134590312,00,0.00,N,2,155, 20250304,4540,4610,4780,4475,156158,720269348,00,0.00,N,5,-120, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index 8ef2c6500312..1e8fdd1506dc 100644 --- a/302430/week/candle-week-42.csv +++ b/302430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9200,9860,10660,8800,1969652,19620758640,00,0.00,N,5,-900, +20250324,10100,10530,11200,9950,3111365,33005175540,00,0.00,N,5,-310, 20250317,10410,9940,12140,9120,9975140,112593891760,00,0.00,N,2,610, 20250310,9800,7730,11980,7310,3769211,40569438565,00,0.00,N,2,2010, 20250304,7790,8200,8200,7580,158962,1236729985,00,0.00,N,5,-250, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index 6b9ee083fcaa..a49007902a64 100644 --- a/302440/week/candle-week-42.csv +++ b/302440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39400,40000,40350,37000,669172,25992390575,00,0.00,N,5,-1050, +20250324,40450,42400,42450,40400,335485,13888661150,00,0.00,N,5,-2000, 20250317,42450,43000,43550,41650,576358,24549609600,00,0.00,N,5,-300, 20250310,42750,41350,44150,40250,1158180,48566083675,00,0.00,N,2,1500, 20250304,41250,42550,42900,40450,1275200,52755066200,00,0.00,N,5,-1300, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index 556b77187dc1..5cfe3e463a93 100644 --- a/302550/week/candle-week-42.csv +++ b/302550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3280,3125,3315,3000,483445,1548433658,00,0.00,N,2,155, +20250324,3125,3130,3740,3025,3138016,10651599122,00,0.00,N,5,-5, 20250317,3130,3085,3180,3005,235541,729259065,00,0.00,N,2,45, 20250310,3085,3180,3180,2980,161269,488266681,00,0.00,N,2,5, 20250304,3080,3110,3235,3045,152654,475647423,00,0.00,N,5,-85, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index 5e65b26f32d2..9ff66e38fae9 100644 --- a/302920/week/candle-week-42.csv +++ b/302920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4300,4300,4300,4300,0,0,00,0.00,N,3,0, +20250324,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250317,4300,4300,4305,4300,20,86010,00,0.00,N,5,-300, 20250310,4600,5400,5400,4420,361,1693385,00,0.00,N,5,-1000, 20250304,5600,5840,5840,5600,14,78400,00,0.00,N,5,-240, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index e910aee527c6..30ecc7df1e5b 100644 --- a/303030/week/candle-week-42.csv +++ b/303030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,883,895,895,851,200984,175699239,00,0.00,N,5,-13, +20250324,896,931,940,890,177502,162348013,00,0.00,N,5,-35, 20250317,931,951,953,900,127603,119342622,00,0.00,N,5,-10, 20250310,941,949,965,916,162672,152556896,00,0.00,N,5,-19, 20250304,960,990,1018,960,160136,157395332,00,0.00,N,5,-30, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index 4421eb94a0c2..c070e73994f3 100644 --- a/303360/week/candle-week-42.csv +++ b/303360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3030,3275,3325,3030,117576,369775061,00,0.00,N,5,-285, +20250324,3315,3330,3400,3150,63313,208266275,00,0.00,N,2,15, 20250317,3300,3350,3360,3200,71053,232965040,00,0.00,N,5,-30, 20250310,3330,3245,3490,3055,124144,403828380,00,0.00,N,2,85, 20250304,3245,3240,3440,3200,92651,307321044,00,0.00,N,2,5, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index d15b4de503b8..8bad5c75969a 100644 --- a/303530/week/candle-week-42.csv +++ b/303530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6640,6510,6850,6280,72807,475506235,00,0.00,N,2,120, +20250324,6520,6670,6950,6520,93347,620383585,00,0.00,N,5,-210, 20250317,6730,6950,6970,6660,47274,323600490,00,0.00,N,5,-220, 20250310,6950,7040,7160,6790,47065,327689990,00,0.00,N,5,-180, 20250304,7130,7040,7580,6850,90628,649919380,00,0.00,N,2,90, diff --git a/303810/week/candle-week-42.csv b/303810/week/candle-week-42.csv index 698f00b7b50d..068d7f5006fb 100644 --- a/303810/week/candle-week-42.csv +++ b/303810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9970,9570,10650,9130,2284179,22702852055,00,0.00,N,2,360, +20250324,9610,10100,10370,9600,682413,6823201015,00,0.00,N,5,-490, 20250317,10100,10160,10850,9850,2213324,23059048605,00,0.00,N,5,-60, 20250310,10160,9990,10590,9810,1118835,11504230000,00,0.00,N,2,330, 20250304,9830,10600,10980,9830,1232592,12714706830,00,0.00,N,5,-970, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index 9bb9edebefce..e1458d380d3f 100644 --- a/304100/week/candle-week-42.csv +++ b/304100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24250,21950,24550,20300,946387,21484929325,00,0.00,N,2,2150, +20250324,22100,22050,23950,21300,1082586,24530652525,00,0.00,N,2,100, 20250317,22000,25050,25600,21800,1058259,25277876600,00,0.00,N,5,-2800, 20250310,24800,23500,25150,22500,939009,22501677975,00,0.00,N,2,600, 20250304,24200,24500,25750,23350,769379,18783681675,00,0.00,N,5,-700, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 82bc860c1458..300e151d200a 100644 --- a/304360/week/candle-week-42.csv +++ b/304360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24950,24350,25500,21350,576889,13433344925,00,0.00,N,2,600, +20250324,24350,25750,29350,23750,1170011,31591766325,00,0.00,N,5,-1350, 20250317,25700,25300,27600,24850,758614,19846499450,00,0.00,N,3,0, 20250310,25700,24300,26650,22100,539330,13574609225,00,0.00,N,2,1400, 20250304,24300,21750,26750,21300,638260,15449178025,00,0.00,N,2,2150, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index efe57811674b..2651efb5a77b 100644 --- a/304840/week/candle-week-42.csv +++ b/304840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2640,2600,2740,2475,290828,742245129,00,0.00,N,2,30, +20250324,2610,2590,2950,2545,1426862,3893773310,00,0.00,N,2,20, 20250317,2590,2800,2840,2550,513876,1380550443,00,0.00,N,5,-210, 20250310,2800,2610,3375,2555,2653472,7871046927,00,0.00,N,2,170, 20250304,2630,2700,2750,2560,294084,772737908,00,0.00,N,5,-90, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index 57cdc11023e9..104689f3c16c 100644 --- a/305090/week/candle-week-42.csv +++ b/305090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9810,9440,9990,8300,1676115,15199856255,00,0.00,N,2,350, +20250324,9460,10100,10100,8800,827806,7744493335,00,0.00,N,5,-570, 20250317,10030,10100,10290,9330,557069,5487974060,00,0.00,N,5,-60, 20250310,10090,10170,10400,9800,406877,4111709815,00,0.00,N,5,-230, 20250304,10320,10700,11700,9980,614658,6624022850,00,0.00,N,5,-640, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index 4c5d23629bdb..20db8acfcace 100644 --- a/306040/week/candle-week-42.csv +++ b/306040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3945,4060,4680,3885,545685,2333524116,00,0.00,N,5,-115, +20250324,4060,4210,4365,4005,152368,634139083,00,0.00,N,5,-105, 20250317,4165,4600,4600,4150,114491,497257539,00,0.00,N,5,-480, 20250310,4645,4565,4715,4380,69732,313405997,00,0.00,N,2,80, 20250304,4565,4660,4690,4435,86472,390367218,00,0.00,N,5,-95, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index da24a375390a..5d3a0b114a06 100644 --- a/306200/week/candle-week-42.csv +++ b/306200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,181500,179000,192500,177100,107010,19788156750,00,0.00,N,5,-1500, +20250324,183000,207000,217000,175200,275624,52939903200,00,0.00,N,5,-22500, 20250317,205500,204000,211500,198100,205460,42214364000,00,0.00,N,2,1500, 20250310,204000,195200,213000,188200,325252,65242548000,00,0.00,N,2,9400, 20250304,194600,160700,217500,159000,585351,111855134650,00,0.00,N,2,33900, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index 28262280fdc1..16f51bf5f1a8 100644 --- a/306620/week/candle-week-42.csv +++ b/306620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2245,2305,2350,2100,1426139,3179262102,00,0.00,N,5,-130, +20250324,2375,2390,2640,2290,4430585,10968326030,00,0.00,N,5,-10, 20250317,2385,2450,2540,2325,1338864,3270807455,00,0.00,N,5,-65, 20250310,2450,2470,2530,2370,1027827,2514070603,00,0.00,N,5,-60, 20250304,2510,2500,2745,2420,1947618,5044360439,00,0.00,N,2,15, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index 694197db1e5f..8bdc39e0178a 100644 --- a/307180/week/candle-week-42.csv +++ b/307180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2705,2800,2820,2610,297693,805626602,00,0.00,N,5,-65, +20250324,2770,2885,3045,2730,726130,2102632489,00,0.00,N,5,-125, 20250317,2895,2935,3080,2800,598391,1748402121,00,0.00,N,5,-40, 20250310,2935,2945,3135,2800,1302874,3854526690,00,0.00,N,5,-10, 20250304,2945,2810,3155,2600,646150,1881291479,00,0.00,N,2,115, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index 780ed7cf860e..cfda01494eb6 100644 --- a/307280/week/candle-week-42.csv +++ b/307280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1050,1050,1080,990,235963,246048114,00,0.00,N,3,0, +20250324,1050,1077,1125,1049,259317,279748538,00,0.00,N,5,-39, 20250317,1089,1133,1133,1050,352058,384813694,00,0.00,N,5,-35, 20250310,1124,1134,1175,1101,247729,278403475,00,0.00,N,5,-10, 20250304,1134,1150,1155,1130,174120,198026663,00,0.00,N,5,-16, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index ddd4e70e4224..ab9bc1f5d132 100644 --- a/307750/week/candle-week-42.csv +++ b/307750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3060,3070,3190,2920,184049,558997793,00,0.00,N,5,-90, +20250324,3150,3295,3330,3105,228850,738874498,00,0.00,N,5,-185, 20250317,3335,3305,3455,3275,153178,515925891,00,0.00,N,2,10, 20250310,3325,3275,3355,3200,209220,688638704,00,0.00,N,2,25, 20250304,3300,3405,3435,3280,166955,557589973,00,0.00,N,5,-105, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index dd9c39f9d319..1d10c3116391 100644 --- a/307870/week/candle-week-42.csv +++ b/307870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,863,899,952,820,878894,768567163,00,0.00,N,5,-37, +20250324,900,945,1024,881,1068251,1019715051,00,0.00,N,5,-45, 20250317,945,764,1179,749,11321809,11343780121,00,0.00,N,2,181, 20250310,764,712,838,650,1872635,1421978410,00,0.00,N,2,53, 20250304,711,889,890,695,1773482,1414861270,00,0.00,N,5,-219, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index 42b1bcbad85d..fd13a556bc32 100644 --- a/307930/week/candle-week-42.csv +++ b/307930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4815,4870,4905,4665,280653,1343164606,00,0.00,N,5,-110, +20250324,4925,5150,5580,4905,1249774,6581963104,00,0.00,N,5,-225, 20250317,5150,5220,5290,5070,244748,1270084705,00,0.00,N,5,-70, 20250310,5220,5250,5470,4955,549694,2875650270,00,0.00,N,5,-20, 20250304,5240,5280,5400,5130,455899,2386867145,00,0.00,N,5,-140, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index d7e1cdd30c24..a23a2ac05430 100644 --- a/307950/week/candle-week-42.csv +++ b/307950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,119400,125500,127500,114500,187792,22492157550,00,0.00,N,5,-8600, +20250324,128000,132600,139200,127700,235272,31476502300,00,0.00,N,5,-3900, 20250317,131900,137200,137300,131200,160318,21348485550,00,0.00,N,5,-4800, 20250310,136700,133000,139300,127300,291019,39199645000,00,0.00,N,2,3700, 20250304,133000,129100,136800,129000,177344,23659657300,00,0.00,N,2,1300, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index 7564ba2e2ece..dca74650e7a7 100644 --- a/308080/week/candle-week-42.csv +++ b/308080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3100,2710,3150,2635,359386,1067730844,00,0.00,N,2,375, +20250324,2725,2950,3100,2700,258420,754223799,00,0.00,N,5,-225, 20250317,2950,2880,3150,2825,293851,878497134,00,0.00,N,2,70, 20250310,2880,3195,3255,2845,612484,1883360975,00,0.00,N,5,-380, 20250304,3260,2900,3700,2730,2944643,9893718732,00,0.00,N,2,360, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 49ad7ac81e12..3de4af862221 100644 --- a/308100/week/candle-week-42.csv +++ b/308100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11410,5800,13050,5400,33344859,323313229360,00,0.00,N,2,6680, +20250324,4730,2700,4730,2565,469372,1816493755,00,0.00,N,2,2030, 20250317,2700,2700,2850,2665,44800,122653940,00,0.00,N,3,0, 20250310,2700,2845,2905,2680,48609,133930010,00,0.00,N,5,-180, 20250304,2880,2925,2950,2750,22708,64580322,00,0.00,N,5,-25, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index 87097a20991c..98b9cc9e1aad 100644 --- a/308170/week/candle-week-42.csv +++ b/308170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5400,5290,5530,4910,43236,226439385,00,0.00,N,2,50, +20250324,5350,5500,5810,5080,36122,191969045,00,0.00,N,5,-150, 20250317,5500,5660,5850,5250,35600,196948100,00,0.00,N,5,-180, 20250310,5680,5670,5770,5500,23855,134088930,00,0.00,N,5,-30, 20250304,5710,5690,5780,5580,15302,86357620,00,0.00,N,5,-50, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index b898efc6e34e..e6e65b354439 100644 --- a/308430/week/candle-week-42.csv +++ b/308430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17810,18550,18940,16800,907982,16386605835,00,0.00,N,5,-1410, +20250324,19220,19160,20950,18140,2093789,40884479755,00,0.00,N,5,-110, 20250317,19330,20850,22450,18900,2608393,53897564470,00,0.00,N,5,-1270, 20250310,20600,15700,21425,15250,5468863,104570991050,00,0.00,N,2,4790, 20250304,15810,16750,19500,15560,4315304,75773734820,00,0.00,N,5,-820, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index 603f9d86a324..fdbcfc652e30 100644 --- a/308700/week/candle-week-42.csv +++ b/308700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,199,199,199,199,0,0,00,0.00,N,3,0, +20250324,199,199,199,199,0,0,00,0.00,N,3,0, 20250317,199,199,199,199,0,0,00,0.00,N,3,0, 20250310,199,199,199,199,0,0,00,0.00,N,3,0, 20250304,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index 36d90061b8c0..814dd7b55cf8 100644 --- a/309930/week/candle-week-42.csv +++ b/309930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1900,1929,1945,1512,670706,1192875985,00,0.00,N,5,-24, +20250324,1924,1980,1980,1855,104839,199948921,00,0.00,N,5,-44, 20250317,1968,1895,2000,1888,102900,201097870,00,0.00,N,2,68, 20250310,1900,1996,2105,1870,117739,231210994,00,0.00,N,5,-96, 20250304,1996,2020,2080,1910,47757,95288079,00,0.00,N,5,-24, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index 72e3d37c52cd..4fd8a7c5e8f8 100644 --- a/309960/week/candle-week-42.csv +++ b/309960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3585,3450,3620,3405,378582,1322424717,00,0.00,N,2,70, +20250324,3515,3710,3745,3480,587806,2136103954,00,0.00,N,5,-245, 20250317,3760,3695,4400,3625,9955540,41139530419,00,0.00,N,2,85, 20250310,3675,3680,3765,3465,738541,2660975625,00,0.00,N,5,-25, 20250304,3700,3725,3910,3615,1251197,4718023251,00,0.00,N,5,-70, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index f49f3acddee2..5ec426936f30 100644 --- a/310200/week/candle-week-42.csv +++ b/310200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3350,2990,3350,2930,1894494,6090426871,00,0.00,N,2,310, +20250324,3040,3005,3145,3005,756081,2325754906,00,0.00,N,2,45, 20250317,2995,3040,3090,2925,673280,2036656396,00,0.00,N,5,-45, 20250310,3040,3020,3140,2905,1075715,3271551816,00,0.00,N,2,20, 20250304,3020,3035,3145,2930,790000,2394297274,00,0.00,N,5,-25, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index 2e31be6d9242..2be6e4a4ae4c 100644 --- a/310210/week/candle-week-42.csv +++ b/310210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,116500,105700,118500,102900,743828,83123785050,00,0.00,N,2,8100, +20250324,108400,124200,126800,105500,594083,68122819550,00,0.00,N,5,-15800, 20250317,124200,137300,140200,122200,1398179,181052216850,00,0.00,N,5,-12400, 20250310,136600,146500,153000,131600,958967,135329611600,00,0.00,N,5,-12200, 20250304,148800,113200,152100,110300,1826535,251327919550,00,0.00,N,2,37100, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index 4a03bb3b35ed..cfddcb053378 100644 --- a/310870/week/candle-week-42.csv +++ b/310870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1420,1456,1518,1335,206903,294550097,00,0.00,N,5,-36, +20250324,1456,1469,1546,1382,216067,317765917,00,0.00,N,5,-28, 20250317,1484,1500,1574,1446,108280,160387445,00,0.00,N,5,-31, 20250310,1515,1400,1599,1385,371272,557615445,00,0.00,N,2,115, 20250304,1400,1500,1590,1387,117002,173287420,00,0.00,N,5,-122, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index ec5eecd44a8a..e63cd5a7d820 100644 --- a/311060/week/candle-week-42.csv +++ b/311060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2890,2900,2990,2800,26125,75146475,00,0.00,N,5,-105, +20250324,2995,3190,3190,2750,42271,123307100,00,0.00,N,5,-100, 20250317,3095,2440,3195,2440,27178,77123445,00,0.00,N,2,225, 20250310,2870,2900,2900,2800,6086,17191180,00,0.00,N,5,-25, 20250304,2895,2990,3100,2720,11886,34198125,00,0.00,N,5,-195, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index 2db622f62a0e..be2526028df8 100644 --- a/311320/week/candle-week-42.csv +++ b/311320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7090,7100,8020,6720,478137,3564688335,00,0.00,N,5,-30, +20250324,7120,7620,7880,7120,161002,1206464690,00,0.00,N,5,-580, 20250317,7700,7600,7860,7520,96229,741598660,00,0.00,N,2,80, 20250310,7620,7380,7700,7140,127794,939271615,00,0.00,N,2,240, 20250304,7380,7330,7680,7160,87804,649486580,00,0.00,N,2,30, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index a35a53cf31d4..9ce142312c55 100644 --- a/311390/week/candle-week-42.csv +++ b/311390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7300,7220,7490,6730,324877,2314726255,00,0.00,N,2,30, +20250324,7270,7410,7750,6790,331516,2453018920,00,0.00,N,5,-140, 20250317,7410,7200,7410,6500,292019,2035846745,00,0.00,N,2,220, 20250310,7190,6550,7220,6030,282363,1893292025,00,0.00,N,2,630, 20250304,6560,6600,6730,6360,65173,426104315,00,0.00,N,5,-100, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index ef61cb289a8f..4cf679a0e20b 100644 --- a/311690/week/candle-week-42.csv +++ b/311690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9880,10390,10390,9650,79530,797112670,00,0.00,N,5,-580, +20250324,10460,11620,11620,10440,118445,1316458300,00,0.00,N,5,-1110, 20250317,11570,11440,11990,11050,208944,2410809065,00,0.00,N,2,140, 20250310,11430,11440,12000,10820,501017,5756816420,00,0.00,N,5,-30, 20250304,11460,10730,12380,10010,1075925,12324982280,00,0.00,N,2,730, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index 86eaa218bde2..71f7a7f75967 100644 --- a/311960/week/candle-week-42.csv +++ b/311960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2280,2415,3000,2280,13979,36036685,00,0.00,N,2,180, +20250324,2100,1200,2100,1200,35946,51405058,00,0.00,N,2,1054, 20250317,1046,851,1100,821,5866,5799336,00,0.00,N,2,67, 20250310,979,842,1247,816,6631,6288759,00,0.00,N,5,-9, 20250304,988,1110,1300,756,9310,7622277,00,0.00,N,5,-241, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index c8efc50ba272..4ff9b9fdf1d4 100644 --- a/312610/week/candle-week-42.csv +++ b/312610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1228,1212,1255,1176,92879,112775325,00,0.00,N,2,13, +20250324,1215,1214,1279,1210,173348,215627839,00,0.00,N,5,-12, 20250317,1227,1235,1275,1200,100372,123035334,00,0.00,N,2,9, 20250310,1218,1216,1418,1165,1218760,1600977864,00,0.00,N,5,-8, 20250304,1226,1369,1369,1212,114334,142337296,00,0.00,N,5,-68, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index 63b0709461b5..baf4ef7d6e9d 100644 --- a/313760/week/candle-week-42.csv +++ b/313760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5390,5410,6460,5210,1050187,6138770725,00,0.00,N,5,-140, +20250324,5530,4065,5530,4065,1339162,6483264560,00,0.00,N,2,895, 20250317,4635,3750,5040,3600,3036385,14121338098,00,0.00,N,2,1015, 20250310,3620,3475,3845,3190,230840,804374050,00,0.00,N,2,115, 20250304,3505,3890,3895,3375,212548,755678261,00,0.00,N,5,-275, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index 73c9d278e171..926b08580e61 100644 --- a/314130/week/candle-week-42.csv +++ b/314130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2365,2280,2470,2170,353600,814032250,00,0.00,N,2,95, +20250324,2270,2400,2550,2265,520899,1236347567,00,0.00,N,5,-85, 20250317,2355,2420,2530,2295,585404,1396272834,00,0.00,N,5,-65, 20250310,2420,2610,2610,2415,453391,1124694873,00,0.00,N,5,-170, 20250304,2590,2690,2690,2540,454617,1180272192,00,0.00,N,5,-105, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index e100c9e06d82..20cb3284ce04 100644 --- a/314140/week/candle-week-42.csv +++ b/314140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5150,5800,5800,5050,135036,718165710,00,0.00,N,5,-570, +20250324,5720,5770,6340,5630,325436,1914293445,00,0.00,N,5,-80, 20250317,5800,5710,6910,5510,2429937,15280648400,00,0.00,N,2,130, 20250310,5670,5070,6960,5060,2481044,15921110970,00,0.00,N,2,550, 20250304,5120,5330,5380,5060,50756,262450205,00,0.00,N,5,-160, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index 40ecd8d3515a..dd2b5dd46ac6 100644 --- a/314930/week/candle-week-42.csv +++ b/314930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11920,11760,12260,11410,331367,3900260975,00,0.00,N,5,-90, +20250324,12010,12300,13400,11900,469725,5920644520,00,0.00,N,5,-350, 20250317,12360,13060,13750,12110,686364,8881461940,00,0.00,N,5,-700, 20250310,13060,13530,13690,12200,961775,12534141725,00,0.00,N,5,-710, 20250304,13770,14210,16690,13760,4045075,62712971605,00,0.00,N,5,-620, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index 005e56305611..d8c4823879ea 100644 --- a/315640/week/candle-week-42.csv +++ b/315640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5730,6170,6220,5550,420849,2501714340,00,0.00,N,5,-590, +20250324,6320,6800,7190,6300,855258,5771571785,00,0.00,N,5,-520, 20250317,6840,6810,7560,6650,1935375,13759433005,00,0.00,N,2,30, 20250310,6810,6800,6930,6420,996202,6641312665,00,0.00,N,2,100, 20250304,6710,6700,7150,6510,756423,5174702050,00,0.00,N,5,-100, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index 4475af7c390f..a95fe6c9c6a4 100644 --- a/316140/week/candle-week-42.csv +++ b/316140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16440,16450,16870,16300,7948664,131738589041,00,0.00,N,5,-210, +20250324,16650,16730,17050,16400,5581547,93701126605,00,0.00,N,5,-140, 20250317,16790,16140,16980,16100,8597719,143053932693,00,0.00,N,2,740, 20250310,16050,15900,16190,15850,8976792,143832706095,00,0.00,N,2,80, 20250304,15970,16480,16610,15940,8112804,131145328495,00,0.00,N,5,-610, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index eeea68b71f3a..1c192e7b073d 100644 --- a/317120/week/candle-week-42.csv +++ b/317120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2730,2815,2895,2670,53277,146730489,00,0.00,N,5,-100, +20250324,2830,2925,3015,2820,72559,210355170,00,0.00,N,5,-100, 20250317,2930,2965,3640,2890,1059775,3435656207,00,0.00,N,5,-25, 20250310,2955,2840,3000,2740,126881,365977972,00,0.00,N,2,55, 20250304,2900,3000,3110,2900,84376,248295710,00,0.00,N,5,-100, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index 9f385a38a862..add4cd0ccbab 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,282,264,295,250,8417347,2272324724,00,0.00,N,2,13, +20250324,269,243,296,242,19621855,5285931491,00,0.00,N,2,27, 20250317,242,282,283,240,8167640,2133487254,00,0.00,N,5,-38, 20250310,280,268,324,259,25349180,7562887392,00,0.00,N,2,12, 20250304,268,334,334,267,11731145,3478156920,00,0.00,N,5,-66, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index 15fc7046f7a3..a8ddaedc5a72 100644 --- a/317330/week/candle-week-42.csv +++ b/317330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21150,20750,22150,19550,796730,16400592010,00,0.00,N,5,-400, +20250324,21550,24800,24850,20350,724312,16156428950,00,0.00,N,5,-3250, 20250317,24800,25900,27300,23500,1224032,30896286750,00,0.00,N,5,-450, 20250310,25250,28400,28600,25150,1031428,27675864575,00,0.00,N,5,-3450, 20250304,28700,32350,32350,28000,935754,27655388925,00,0.00,N,5,-3800, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index 42bbe6ab9dfb..355f994fc701 100644 --- a/317400/week/candle-week-42.csv +++ b/317400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3150,3215,3280,3130,92246,292529069,00,0.00,N,5,-65, +20250324,3215,3200,3420,3145,160285,514024564,00,0.00,N,2,15, 20250317,3200,3220,3250,3160,50746,162494829,00,0.00,N,5,-25, 20250310,3225,3305,3305,3160,78975,254975470,00,0.00,N,5,-80, 20250304,3305,3250,3390,3055,75393,246265520,00,0.00,N,2,55, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index ae02a2411e90..2f9562c2ab23 100644 --- a/317530/week/candle-week-42.csv +++ b/317530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7100,6830,7770,6040,747162,5093126440,00,0.00,N,2,390, +20250324,6710,6270,7150,5540,561736,3619877440,00,0.00,N,2,430, 20250317,6280,6630,7360,5070,1592431,9372142250,00,0.00,N,5,-410, 20250310,6690,6210,6720,5810,218315,1393013990,00,0.00,N,2,470, 20250304,6220,6270,6640,6100,232411,1485170635,00,0.00,N,5,-30, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 63a4b6d8db5f..4b9db9dbcef6 100644 --- a/317690/week/candle-week-42.csv +++ b/317690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4000,4355,4355,3805,325485,1324014473,00,0.00,N,5,-370, +20250324,4370,4420,4550,4200,454142,1977519404,00,0.00,N,5,-110, 20250317,4480,4595,4640,4150,1137578,4949273559,00,0.00,N,5,-115, 20250310,4595,4405,4840,4265,513383,2333184439,00,0.00,N,2,125, 20250304,4470,4660,4735,4340,529367,2401107837,00,0.00,N,5,-280, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index c8796cfc9132..c2d3ec7d3817 100644 --- a/317770/week/candle-week-42.csv +++ b/317770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3250,3630,3755,3085,2238440,7550935379,00,0.00,N,5,-475, +20250324,3725,3915,4360,3395,8005819,31083669950,00,0.00,N,5,-240, 20250317,3965,4170,4435,3860,4560625,18822369432,00,0.00,N,5,-210, 20250310,4175,3820,4310,3670,6751456,27141933454,00,0.00,N,2,375, 20250304,3800,3925,4165,3530,10046047,38458038133,00,0.00,N,5,-160, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index 64a84bde2804..7f4c090a802a 100644 --- a/317830/week/candle-week-42.csv +++ b/317830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7180,7290,7630,6920,350784,2549439220,00,0.00,N,5,-190, +20250324,7370,8030,8620,7280,597260,4779513280,00,0.00,N,5,-720, 20250317,8090,9340,9340,7880,729990,6342694240,00,0.00,N,5,-790, 20250310,8880,8820,9570,7930,2478578,22494064090,00,0.00,N,2,540, 20250304,8340,8160,9350,7930,938624,8173811440,00,0.00,N,2,180, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index 72e8102a4fcd..3b41fcdc38ce 100644 --- a/317850/week/candle-week-42.csv +++ b/317850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7630,7840,8080,7410,267460,2060925725,00,0.00,N,5,-470, +20250324,8100,8500,8770,8100,200066,1675943670,00,0.00,N,5,-440, 20250317,8540,9020,9290,8450,325313,2899466470,00,0.00,N,5,-540, 20250310,9080,9430,9690,9000,301219,2787968345,00,0.00,N,5,-350, 20250304,9430,8930,9650,8680,355792,3283457175,00,0.00,N,2,50, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index 81fff1eaa639..9ca34d9d729c 100644 --- a/317860/week/candle-week-42.csv +++ b/317860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5650,5600,5670,5600,2654,14989580,00,0.00,N,5,-10, +20250324,5660,5510,5670,4800,6570,35018090,00,0.00,N,2,150, 20250317,5510,5580,5580,5510,0,0,00,0.00,N,5,-90, 20250310,5600,5640,5640,5580,201,1122600,00,0.00,N,5,-50, 20250304,5650,5580,5730,5400,1173,6527950,00,0.00,N,2,50, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index 55168b344651..8165b4112906 100644 --- a/317870/week/candle-week-42.csv +++ b/317870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16300,16800,17260,15720,44378,722789640,00,0.00,N,5,-550, +20250324,16850,17280,17550,16730,38846,667045160,00,0.00,N,5,-430, 20250317,17280,17400,18450,16800,96396,1695154750,00,0.00,N,2,70, 20250310,17210,17150,17750,16030,62738,1064849675,00,0.00,N,2,780, 20250304,16430,16400,16820,16220,25313,415793305,00,0.00,N,2,80, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index 583cfdc4302e..400c17d38c13 100644 --- a/318000/week/candle-week-42.csv +++ b/318000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4495,4405,4690,4175,102376,444975513,00,0.00,N,5,-110, +20250324,4605,4760,4830,4565,61378,288390985,00,0.00,N,5,-205, 20250317,4810,4910,4950,4715,49805,239355073,00,0.00,N,5,-100, 20250310,4910,4865,4950,4755,58977,287146859,00,0.00,N,2,5, 20250304,4905,4770,4950,4740,45134,217003968,00,0.00,N,2,55, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index 49f1b5acf6a7..8a1bb614fff8 100644 --- a/318010/week/candle-week-42.csv +++ b/318010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3430,3360,3615,3275,42722,146968410,00,0.00,N,2,50, +20250324,3380,3410,3430,3275,68864,229089705,00,0.00,N,5,-30, 20250317,3410,3575,3620,3400,77215,268017690,00,0.00,N,5,-165, 20250310,3575,3660,3660,3400,71832,251144700,00,0.00,N,5,-90, 20250304,3665,3575,3720,3570,38407,139896409,00,0.00,N,2,15, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index acfff9b3e664..91cd0b6da4ed 100644 --- a/318020/week/candle-week-42.csv +++ b/318020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2840,2865,2865,2730,48754,136405415,00,0.00,N,5,-40, +20250324,2880,2995,3020,2830,66070,191617144,00,0.00,N,5,-110, 20250317,2990,2990,3075,2915,63252,188428112,00,0.00,N,3,0, 20250310,2990,2980,3040,2840,56677,166556299,00,0.00,N,2,10, 20250304,2980,3020,3020,2915,35888,106796322,00,0.00,N,5,-40, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index 54c2cdd11262..05ba8792cf72 100644 --- a/318160/week/candle-week-42.csv +++ b/318160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4480,4140,4640,4140,173920,765252177,00,0.00,N,2,290, +20250324,4190,4625,4655,4010,233115,1009564816,00,0.00,N,5,-435, 20250317,4625,4200,4650,4160,305994,1329598130,00,0.00,N,2,425, 20250310,4200,4095,4240,4010,292400,1219104342,00,0.00,N,2,75, 20250304,4125,3895,4185,3820,281783,1144010435,00,0.00,N,2,245, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index 674f4cd4a5fb..84ed1692ec43 100644 --- a/318410/week/candle-week-42.csv +++ b/318410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7790,7760,7790,7380,49234,369934695,00,0.00,N,5,-20, +20250324,7810,7950,7950,7570,33520,260920185,00,0.00,N,5,-140, 20250317,7950,7740,7960,7730,51898,406556860,00,0.00,N,2,210, 20250310,7740,7610,7770,7450,36091,273611510,00,0.00,N,2,140, 20250304,7600,7570,7750,7370,41790,316138850,00,0.00,N,2,30, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index 2a94d7098b3d..ec9330f945eb 100644 --- a/318660/week/candle-week-42.csv +++ b/318660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4900,4400,4990,4100,176,854700,00,0.00,N,2,400, +20250324,4500,4400,4700,4300,561,2469490,00,0.00,N,5,-100, 20250317,4600,4500,4900,4500,269,1262845,00,0.00,N,5,-80, 20250310,4680,4900,4900,4500,108,503865,00,0.00,N,2,80, 20250304,4600,4800,4990,4600,223,1079770,00,0.00,N,5,-300, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index a6ad47d9f083..d0fb939c2098 100644 --- a/319400/week/candle-week-42.csv +++ b/319400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3355,3360,3430,3305,951509,3202077424,00,0.00,N,5,-35, +20250324,3390,3460,3850,3375,4402397,15983943913,00,0.00,N,5,-90, 20250317,3480,3535,3650,3455,1383417,4911000799,00,0.00,N,5,-55, 20250310,3535,3530,3640,3425,1752117,6218786491,00,0.00,N,2,5, 20250304,3530,3690,4160,3525,4721963,17816245027,00,0.00,N,5,-195, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index 6d1f26568df5..8e74c0db1ff8 100644 --- a/319660/week/candle-week-42.csv +++ b/319660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17960,20350,21000,17500,1620874,31569494735,00,0.00,N,5,-3040, +20250324,21000,21800,22750,20800,1618293,35324635725,00,0.00,N,5,-350, 20250317,21350,19600,22000,19390,1863555,38795502750,00,0.00,N,2,2140, 20250310,19210,17400,19320,16950,1352916,24748194335,00,0.00,N,2,1810, 20250304,17400,18400,18450,16940,1460367,25897913740,00,0.00,N,5,-1250, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index 1a92c9fa3ce4..0bd67ba988d2 100644 --- a/320000/week/candle-week-42.csv +++ b/320000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3000,2700,3300,2685,1515497,4599888600,00,0.00,N,2,250, +20250324,2750,2585,2915,2550,665965,1835900204,00,0.00,N,2,150, 20250317,2600,2455,2670,2420,325227,824387387,00,0.00,N,2,190, 20250310,2410,2625,2625,2360,381412,955512565,00,0.00,N,5,-215, 20250304,2625,2530,2700,2415,552570,1417351058,00,0.00,N,2,65, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index 10b070b27e9e..c714fc8bca48 100644 --- a/321260/week/candle-week-42.csv +++ b/321260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2190,2085,2375,2085,613993,1354518094,00,0.00,N,2,50, +20250324,2140,2205,2320,2125,374142,831225337,00,0.00,N,5,-80, 20250317,2220,2300,2335,2190,299499,671317082,00,0.00,N,5,-95, 20250310,2315,2310,2340,2075,712112,1598564749,00,0.00,N,2,5, 20250304,2310,2475,2520,2300,536906,1284675379,00,0.00,N,5,-180, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index 94136d62dc3c..a7c1ab7fdf7d 100644 --- a/321370/week/candle-week-42.csv +++ b/321370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1228,1258,1279,1185,956352,1173341354,00,0.00,N,5,-33, +20250324,1261,1264,1350,1234,2112688,2712361843,00,0.00,N,5,-24, 20250317,1285,1307,1700,1257,16514527,25030655027,00,0.00,N,5,-21, 20250310,1306,1393,1421,1269,812141,1083877933,00,0.00,N,5,-90, 20250304,1396,1432,1492,1337,1261671,1775220169,00,0.00,N,5,-22, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index 1d6a00f1e5e0..4e57834d8994 100644 --- a/321550/week/candle-week-42.csv +++ b/321550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3150,3225,3335,3045,202163,644421378,00,0.00,N,5,-75, +20250324,3225,3375,3420,3040,365296,1183463757,00,0.00,N,5,-220, 20250317,3445,3395,3500,2900,791294,2551739809,00,0.00,N,2,115, 20250310,3330,3340,3425,3160,165208,544598882,00,0.00,N,5,-20, 20250304,3350,3350,3435,3190,175865,580639853,00,0.00,N,5,-20, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index a0ac3ae92b82..592b9ac34d76 100644 --- a/321820/week/candle-week-42.csv +++ b/321820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11690,10600,11950,10190,895931,9962158435,00,0.00,N,2,1010, +20250324,10680,10420,11570,10420,867813,9642971365,00,0.00,N,2,170, 20250317,10510,10120,11400,9980,753859,8046724725,00,0.00,N,2,390, 20250310,10120,10230,10400,9880,266365,2691617400,00,0.00,N,5,-80, 20250304,10200,10940,10940,10190,322939,3396038795,00,0.00,N,5,-740, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index eaed978b415b..82a6fde3c25a 100644 --- a/322000/week/candle-week-42.csv +++ b/322000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26500,23250,26700,22150,366120,8877247400,00,0.00,N,2,2850, +20250324,23650,24450,25600,23500,318939,7804399075,00,0.00,N,5,-900, 20250317,24550,26000,26000,23900,502120,12546042525,00,0.00,N,5,-1350, 20250310,25900,26950,27150,25100,367531,9468706850,00,0.00,N,5,-1200, 20250304,27100,28050,28450,26050,604966,16528880475,00,0.00,N,5,-1550, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index f2ec816d0676..3d2518a4e3ba 100644 --- a/322180/week/candle-week-42.csv +++ b/322180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5490,5400,5890,5110,544964,3014740835,00,0.00,N,2,90, +20250324,5400,5650,5770,5250,326334,1794502010,00,0.00,N,5,-250, 20250317,5650,6120,6300,5650,509354,3031471760,00,0.00,N,5,-450, 20250310,6100,5900,6240,5400,786231,4603943860,00,0.00,N,2,200, 20250304,5900,5350,6570,5200,1629307,9736776460,00,0.00,N,2,500, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index c7b1178d894e..e9197ac811ff 100644 --- a/322310/week/candle-week-42.csv +++ b/322310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20450,21450,21950,19980,110616,2324742600,00,0.00,N,5,-1900, +20250324,22350,24700,24700,22000,160303,3725510200,00,0.00,N,5,-2050, 20250317,24400,24800,25900,23950,227873,5622096050,00,0.00,N,5,-100, 20250310,24500,21800,25000,20500,248870,5696075950,00,0.00,N,2,2300, 20250304,22200,24000,24000,21300,356768,7990067100,00,0.00,N,5,-2050, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index 3d5d83e682cc..3177d05763db 100644 --- a/322510/week/candle-week-42.csv +++ b/322510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6620,6720,6920,6210,419889,2753781385,00,0.00,N,5,-360, +20250324,6980,7280,7580,6820,535279,3866502040,00,0.00,N,5,-250, 20250317,7230,7810,7950,7150,704811,5378282560,00,0.00,N,5,-580, 20250310,7810,7770,8040,7350,766954,5831546090,00,0.00,N,2,40, 20250304,7770,7960,8550,7550,675899,5409750065,00,0.00,N,5,-260, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index f211086662ce..206ac55c3e28 100644 --- a/322780/week/candle-week-42.csv +++ b/322780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,949,1002,1014,912,717566,686132092,00,0.00,N,5,-53, +20250324,1002,907,1141,895,14373867,14822386077,00,0.00,N,2,96, 20250317,906,806,1069,797,2675546,2620580247,00,0.00,N,2,100, 20250310,806,900,909,786,599090,501212808,00,0.00,N,5,-82, 20250304,888,999,1000,888,575270,532207476,00,0.00,N,5,-126, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index 1922e1fe7739..4e1badb8bf6a 100644 --- a/322970/week/candle-week-42.csv +++ b/322970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2395,2340,2395,2260,542,1256870,00,0.00,N,2,110, +20250324,2285,2335,2340,2210,846,1910320,00,0.00,N,2,10, 20250317,2275,2300,2390,2200,2670,6114010,00,0.00,N,5,-25, 20250310,2300,2170,2300,2100,570,1260220,00,0.00,N,2,180, 20250304,2120,2175,2175,2035,9841,20913550,00,0.00,N,5,-20, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index 1bd113f84d76..226c48f6b74c 100644 --- a/323230/week/candle-week-42.csv +++ b/323230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,161,161,161,161,0,0,00,0.00,N,3,0, +20250324,161,161,161,161,0,0,00,0.00,N,3,0, 20250317,161,161,161,161,0,0,00,0.00,N,3,0, 20250310,161,161,161,161,0,0,00,0.00,N,3,0, 20250304,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 4414c5193f79..2d20cf3b4e41 100644 --- a/323280/week/candle-week-42.csv +++ b/323280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23250,26800,26900,21200,2129176,50500108750,00,0.00,N,5,-4500, +20250324,27750,29550,31000,25550,3114265,88848378175,00,0.00,N,5,-1800, 20250317,29550,30200,30450,26300,2532448,73002689200,00,0.00,N,5,-600, 20250310,30150,28850,32000,27000,3450051,102744104350,00,0.00,N,2,750, 20250304,29400,35950,36450,27500,3567466,112401062625,00,0.00,N,5,-7600, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index 2b92ac361140..eae028010e53 100644 --- a/323350/week/candle-week-42.csv +++ b/323350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6250,6180,6450,5770,200403,1217269910,00,0.00,N,5,-130, +20250324,6380,6480,6670,6320,250123,1617549965,00,0.00,N,5,-210, 20250317,6590,6470,7770,6370,3024264,21611592385,00,0.00,N,2,120, 20250310,6470,6390,6530,5960,451523,2831881100,00,0.00,N,2,70, 20250304,6400,8400,8970,6320,3723081,28134884105,00,0.00,N,5,-2100, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index 62598764f9e2..37d99e991b25 100644 --- a/323410/week/candle-week-42.csv +++ b/323410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21900,22350,23050,21050,3129029,68737080675,00,0.00,N,5,-850, +20250324,22750,22750,23300,22450,1243518,28460595700,00,0.00,N,5,-200, 20250317,22950,23200,24000,22600,2298218,53497495400,00,0.00,N,5,-50, 20250310,23000,22800,23600,22300,1994264,45731843575,00,0.00,N,5,-50, 20250304,23050,24450,24450,22650,2456405,56790440000,00,0.00,N,5,-1600, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index 19592cfc4c15..b4686b85f1b2 100644 --- a/323990/week/candle-week-42.csv +++ b/323990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8290,8200,8500,7680,276997,2242345090,00,0.00,N,5,-140, +20250324,8430,8850,9100,8420,374703,3288568390,00,0.00,N,5,-430, 20250317,8860,9070,9850,8770,694421,6409626905,00,0.00,N,5,-230, 20250310,9090,8650,9320,8580,436712,3915655680,00,0.00,N,2,350, 20250304,8740,9380,9380,8560,493111,4352611690,00,0.00,N,5,-640, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index 149b0dc8cc2d..f190ab87ef52 100644 --- a/326030/week/candle-week-42.csv +++ b/326030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,102300,99000,105500,97000,761505,77463226250,00,0.00,N,2,1500, +20250324,100800,105000,108500,100100,527552,55038234850,00,0.00,N,5,-3700, 20250317,104500,106700,108300,102300,870991,91620536350,00,0.00,N,5,-2100, 20250310,106600,107000,108600,103700,704380,74782060600,00,0.00,N,5,-300, 20250304,106900,112400,117700,106700,1074123,120727272550,00,0.00,N,5,-7100, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index ffb6c34d0dbc..0289a67a0cd3 100644 --- a/327260/week/candle-week-42.csv +++ b/327260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5700,5850,6350,5430,130812,760746375,00,0.00,N,5,-310, +20250324,6010,6490,6720,5950,159018,994863950,00,0.00,N,5,-460, 20250317,6470,6340,8020,6280,1483306,10764981130,00,0.00,N,2,40, 20250310,6430,5990,7470,5820,1128639,7747775280,00,0.00,N,2,370, 20250304,6060,5520,6580,5520,176124,1064161880,00,0.00,N,2,400, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index e1e7172efd7d..e192bdde8282 100644 --- a/327610/week/candle-week-42.csv +++ b/327610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4115,4400,4900,4000,21271,87957295,00,0.00,N,5,-385, +20250324,4500,4600,4800,4100,8701,38369595,00,0.00,N,5,-40, 20250317,4540,4680,4990,4400,7238,33717865,00,0.00,N,5,-160, 20250310,4700,5030,5030,4480,13230,61891400,00,0.00,N,5,-330, 20250304,5030,5000,5590,4850,3880,19656900,00,0.00,N,5,-260, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index 9ce768b70ed5..065db380eabb 100644 --- a/328130/week/candle-week-42.csv +++ b/328130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,48600,51000,51800,45500,1719167,84132240875,00,0.00,N,5,-4100, +20250324,52700,53600,58900,52300,1468722,82225696550,00,0.00,N,5,-1500, 20250317,54200,55100,60400,53200,3022944,172550074700,00,0.00,N,5,-800, 20250310,55000,51800,55700,50300,1974785,104751566850,00,0.00,N,2,3600, 20250304,51400,59800,61800,50900,2863395,159833296350,00,0.00,N,5,-9800, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index 9237edc94ef9..d8cd3cb783cc 100644 --- a/328380/week/candle-week-42.csv +++ b/328380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,900,869,911,843,293287,257696950,00,0.00,N,2,30, +20250324,870,900,977,860,574753,518830554,00,0.00,N,5,-40, 20250317,910,954,982,900,376230,352951285,00,0.00,N,5,-39, 20250310,949,899,990,883,393781,366060297,00,0.00,N,2,38, 20250304,911,940,940,877,370525,334405114,00,0.00,N,5,-31, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index 1fb71dd93a9a..3eb7765884df 100644 --- a/329180/week/candle-week-42.csv +++ b/329180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,300000,274000,309000,271500,1229883,358071596750,00,0.00,N,2,20000, +20250324,280000,297000,301500,272500,878877,250083991500,00,0.00,N,5,-19500, 20250317,299500,309000,319500,292000,1529208,470370223000,00,0.00,N,5,-5000, 20250310,304500,313000,315000,290000,1446802,439170254750,00,0.00,N,5,-11000, 20250304,315500,304500,323000,297000,1683252,525714715250,00,0.00,N,2,19500, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index 43cd6fd0128a..f2b1ba824987 100644 --- a/330350/week/candle-week-42.csv +++ b/330350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6230,5960,6240,5720,57371,346449700,00,0.00,N,2,270, +20250324,5960,6160,6270,5960,43791,265191820,00,0.00,N,5,-160, 20250317,6120,6250,6330,6070,50535,312691650,00,0.00,N,5,-170, 20250310,6290,6340,6420,6210,78591,495551790,00,0.00,N,5,-50, 20250304,6340,6400,6450,6250,30719,194334565,00,0.00,N,5,-70, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index d85fbeb114c3..c6d0e139e40f 100644 --- a/330590/week/candle-week-42.csv +++ b/330590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3495,3465,3545,3465,910150,3192482013,00,0.00,N,5,-35, +20250324,3530,3525,3565,3450,961042,3389283466,00,0.00,N,3,0, 20250317,3530,3450,3580,3415,1289694,4513102068,00,0.00,N,2,80, 20250310,3450,3490,3595,3370,1054332,3643104991,00,0.00,N,5,-65, 20250304,3515,3515,3640,3480,1270889,4532394377,00,0.00,N,3,0, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index 0fc66d1efebf..7fb0984eca76 100644 --- a/330730/week/candle-week-42.csv +++ b/330730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3750,3750,4300,3650,1788839,7115236042,00,0.00,N,5,-15, +20250324,3765,3905,3965,3740,257968,993252104,00,0.00,N,5,-135, 20250317,3900,4005,4250,3875,432094,1725025603,00,0.00,N,5,-90, 20250310,3990,3895,4015,3815,253004,993645450,00,0.00,N,2,60, 20250304,3930,4055,4120,3925,530926,2126207310,00,0.00,N,5,-145, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index be97495c40d7..e8f008803b10 100644 --- a/330860/week/candle-week-42.csv +++ b/330860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10390,11000,11100,10090,118466,1237803975,00,0.00,N,5,-730, +20250324,11120,12610,12690,11020,183457,2173602110,00,0.00,N,5,-1490, 20250317,12610,12200,13010,11880,277683,3474697590,00,0.00,N,2,460, 20250310,12150,12100,12180,11210,108807,1274821725,00,0.00,N,2,250, 20250304,11900,12050,12340,11550,96255,1145194095,00,0.00,N,5,-310, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index 8a1d233d6ca7..31b199a74648 100644 --- a/331380/week/candle-week-42.csv +++ b/331380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1720,1792,1819,1670,309397,538970915,00,0.00,N,5,-73, +20250324,1793,1814,1860,1520,1287379,2209603526,00,0.00,N,5,-20, 20250317,1813,1895,1940,1810,237822,440727007,00,0.00,N,5,-82, 20250310,1895,1981,1985,1844,210157,398105355,00,0.00,N,5,-81, 20250304,1976,1975,2070,1811,100138,194320053,00,0.00,N,2,1, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index ed0982847d4b..d02ea2ddf11e 100644 --- a/331520/week/candle-week-42.csv +++ b/331520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,945,818,976,763,19543529,17129567528,00,0.00,N,2,125, +20250324,820,861,887,800,3009994,2553885590,00,0.00,N,5,-41, 20250317,861,897,956,816,3455537,3106693307,00,0.00,N,5,-19, 20250310,880,801,890,795,4302955,3650033467,00,0.00,N,2,67, 20250304,813,914,954,794,8294413,7357860366,00,0.00,N,5,-133, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index ebd3396e3d0d..12f0864e9260 100644 --- a/331660/week/candle-week-42.csv +++ b/331660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250324,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250317,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250310,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250304,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index bdb8adc7de12..51767366018f 100644 --- a/331920/week/candle-week-42.csv +++ b/331920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2900,2940,2975,2785,92414,263871990,00,0.00,N,5,-40, +20250324,2940,3020,3080,2910,69065,205553843,00,0.00,N,5,-70, 20250317,3010,3040,3190,3000,97149,297146944,00,0.00,N,5,-30, 20250310,3040,3095,3155,3000,91239,278718507,00,0.00,N,5,-80, 20250304,3120,3045,3260,3020,57207,179049410,00,0.00,N,5,-25, diff --git a/332190/week/candle-week-42.csv b/332190/week/candle-week-42.csv index e3f940b28298..678089340982 100644 --- a/332190/week/candle-week-42.csv +++ b/332190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3000,2690,3090,2690,1348,3672500,00,0.00,N,2,395, +20250324,2605,2605,2605,2605,150,390750,00,0.00,N,3,0, 20250317,2605,2605,2605,2605,0,0,00,0.00,N,2,5, 20250310,2600,2890,2890,2600,31,88200,00,0.00,N,5,-190, 20250304,2790,2890,2890,2550,1445,3937330,00,0.00,N,2,90, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index 6753514bf032..7fbe9bec357d 100644 --- a/332290/week/candle-week-42.csv +++ b/332290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1021,1107,1279,1001,7299142,8456875627,00,0.00,N,5,-144, +20250324,1165,1007,1372,996,9102956,11471524724,00,0.00,N,2,158, 20250317,1007,1015,1049,1000,267004,269682057,00,0.00,N,2,2, 20250310,1005,1086,1155,1000,1229870,1325917735,00,0.00,N,5,-31, 20250304,1036,1048,1084,1011,351815,365276768,00,0.00,N,2,24, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index 2471743a24c7..475e4fa637ed 100644 --- a/332370/week/candle-week-42.csv +++ b/332370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4685,4745,4845,4530,104209,489537405,00,0.00,N,5,-115, +20250324,4800,4820,4985,4700,132845,642181917,00,0.00,N,2,35, 20250317,4765,4590,4765,4580,147385,690486685,00,0.00,N,2,165, 20250310,4600,4310,4620,4310,97606,435613030,00,0.00,N,2,305, 20250304,4295,4280,4490,4150,86852,368485677,00,0.00,N,5,-105, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index eea6db1e6315..cc5da35b0aad 100644 --- a/332570/week/candle-week-42.csv +++ b/332570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3190,3250,3390,3060,2888643,9334140472,00,0.00,N,5,-110, +20250324,3300,3835,3860,3245,5656748,19698147407,00,0.00,N,5,-535, 20250317,3835,3975,4245,3750,10383803,41674545237,00,0.00,N,5,-125, 20250310,3960,4005,4055,3645,3648838,14204883353,00,0.00,N,5,-60, 20250304,4020,4485,4655,3895,7144656,30512535695,00,0.00,N,5,-470, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index 8f8099ea4ea8..30686f506e9e 100644 --- a/333050/week/candle-week-42.csv +++ b/333050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1257,1277,1277,1212,248019,306011139,00,0.00,N,5,-21, +20250324,1278,1275,1290,1235,146153,183989441,00,0.00,N,2,1, 20250317,1277,1255,1290,1240,110058,138950123,00,0.00,N,2,12, 20250310,1265,1278,1278,1225,114104,141776058,00,0.00,N,5,-13, 20250304,1278,1223,1279,1204,130754,163000524,00,0.00,N,2,55, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index ecfa8386a2fe..1e86710b2ba0 100644 --- a/333430/week/candle-week-42.csv +++ b/333430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3970,3920,4130,3840,1199081,4766271344,00,0.00,N,5,-100, +20250324,4070,4505,4545,4030,1497073,6456730186,00,0.00,N,5,-475, 20250317,4545,4865,5120,4370,4057105,19732334872,00,0.00,N,5,-355, 20250310,4900,5090,5320,4525,8418162,42047709092,00,0.00,N,5,-200, 20250304,5100,4300,5460,4285,23242965,116641334967,00,0.00,N,2,815, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index cef417120671..99a1d8d41b11 100644 --- a/333620/week/candle-week-42.csv +++ b/333620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7460,7620,7620,7130,115878,854019535,00,0.00,N,5,-240, +20250324,7700,8270,8400,7630,109411,874703485,00,0.00,N,5,-620, 20250317,8320,8260,8450,8050,102852,848083030,00,0.00,N,2,70, 20250310,8250,8480,8480,7810,136953,1115645295,00,0.00,N,2,10, 20250304,8240,8330,8520,8120,93147,773144400,00,0.00,N,5,-100, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index 1101432e0c26..ed53a2d6771c 100644 --- a/334890/week/candle-week-42.csv +++ b/334890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4660,4540,4740,4515,321785,1492633383,00,0.00,N,2,65, +20250324,4595,4520,4655,4460,285541,1305207560,00,0.00,N,2,75, 20250317,4520,4420,4550,4390,261318,1170256395,00,0.00,N,2,100, 20250310,4420,4470,4570,4160,441602,1936045766,00,0.00,N,5,-40, 20250304,4460,4340,4500,4300,294677,1291842141,00,0.00,N,2,120, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index d1a1316caf55..6b0bb68ab2f1 100644 --- a/334970/week/candle-week-42.csv +++ b/334970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3960,4110,4230,3865,613647,2454636700,00,0.00,N,5,-150, +20250324,4110,3950,4195,3935,500690,2034938408,00,0.00,N,2,80, 20250317,4030,4240,4660,3855,934535,3843449806,00,0.00,N,5,-220, 20250310,4250,4200,4325,3910,372734,1545545789,00,0.00,N,2,55, 20250304,4195,4115,4385,4115,304331,1281004177,00,0.00,N,5,-5, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index 5a25d6c28c6b..6167b47300f1 100644 --- a/335810/week/candle-week-42.csv +++ b/335810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2770,2630,2780,2555,58424,157457982,00,0.00,N,2,105, +20250324,2665,2655,2735,2605,33235,88441845,00,0.00,N,2,10, 20250317,2655,2720,2780,2610,34799,93249299,00,0.00,N,5,-65, 20250310,2720,2725,2830,2610,24990,68022101,00,0.00,N,2,5, 20250304,2715,2720,2780,2660,42272,113799160,00,0.00,N,2,5, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index 2d426610b390..f7c65c6a1682 100644 --- a/335870/week/candle-week-42.csv +++ b/335870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2390,2240,2600,2095,383315,890498386,00,0.00,N,2,250, +20250324,2140,2170,2250,1993,140297,293674262,00,0.00,N,2,75, 20250317,2065,2205,2350,1987,229332,483054609,00,0.00,N,5,-145, 20250310,2210,2340,2470,2150,220833,509309688,00,0.00,N,5,-185, 20250304,2395,2260,2565,2130,356564,855824084,00,0.00,N,2,105, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index 02ebabebe2e7..dc5e8258afe8 100644 --- a/335890/week/candle-week-42.csv +++ b/335890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7190,7100,7390,6850,2018074,14335611775,00,0.00,N,5,-10, +20250324,7200,7740,7750,6850,10259091,75277187575,00,0.00,N,5,-760, 20250317,7960,8120,8280,7890,2323136,18740833025,00,0.00,N,5,-140, 20250310,8100,8050,8310,7870,2376406,19171673150,00,0.00,N,2,20, 20250304,8080,8200,8480,8000,2048521,16757422740,00,0.00,N,5,-230, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index 296c01c95eb1..93a6e970dfb7 100644 --- a/336040/week/candle-week-42.csv +++ b/336040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3900,3900,3900,3900,3,11700,00,0.00,N,5,-100, +20250324,4000,4100,4100,3800,53,211500,00,0.00,N,5,-100, 20250317,4100,4300,4300,3900,29,117100,00,0.00,N,5,-200, 20250310,4300,4200,4300,3900,32,135440,00,0.00,N,2,300, 20250304,4000,4200,4200,4000,12,48400,00,0.00,N,5,-200, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index d89e304af676..99f60bb0500c 100644 --- a/336060/week/candle-week-42.csv +++ b/336060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1230,1178,1235,1142,811937,969351967,00,0.00,N,2,50, +20250324,1180,1249,1250,1170,787765,953001885,00,0.00,N,5,-60, 20250317,1240,1280,1333,1215,2478897,3169473031,00,0.00,N,5,-40, 20250310,1280,1269,1310,1224,956922,1222334176,00,0.00,N,3,0, 20250304,1280,1265,1332,1235,1652083,2136228662,00,0.00,N,2,15, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index 06b7bb292c7c..a044cf2816c7 100644 --- a/336260/week/candle-week-42.csv +++ b/336260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14500,14500,14740,12500,1273202,17430155385,00,0.00,N,5,-400, +20250324,14900,15370,15540,14870,478802,7298467610,00,0.00,N,5,-500, 20250317,15400,15920,16500,15380,901258,14301245765,00,0.00,N,5,-510, 20250310,15910,15950,16130,15300,750320,11854777100,00,0.00,N,2,20, 20250304,15890,16380,16540,15600,981621,15632415970,00,0.00,N,5,-650, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index 3ed73d7d294f..c0c41f95fcbd 100644 --- a/336370/week/candle-week-42.csv +++ b/336370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7500,7950,8100,7210,552936,4211081740,00,0.00,N,5,-720, +20250324,8220,8820,8900,8180,615894,5255337035,00,0.00,N,5,-580, 20250317,8800,9230,9420,8800,838679,7587199340,00,0.00,N,5,-430, 20250310,9230,9370,9740,9090,488670,4546564730,00,0.00,N,5,-270, 20250304,9500,9320,9850,9050,526770,5002281270,00,0.00,N,2,180, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index c5c8a907334b..31d7ebba2fe9 100644 --- a/336570/week/candle-week-42.csv +++ b/336570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7390,6100,7600,6010,8811974,62398960210,00,0.00,N,2,1180, +20250324,6210,6260,6440,5960,2423737,15084416365,00,0.00,N,5,-30, 20250317,6240,6700,6780,6140,4440403,28472151020,00,0.00,N,5,-320, 20250310,6560,6190,7050,6160,8444393,56537947495,00,0.00,N,2,310, 20250304,6250,6750,6830,6110,3289250,21111848485,00,0.00,N,5,-460, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index 68083fdff6e9..469300ab1790 100644 --- a/336680/week/candle-week-42.csv +++ b/336680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8610,8910,8920,8450,80889,704928300,00,0.00,N,5,-350, +20250324,8960,9140,9700,8860,251545,2309584185,00,0.00,N,5,-220, 20250317,9180,9270,9350,9010,126966,1168947095,00,0.00,N,5,-60, 20250310,9240,9250,9430,8990,149485,1381763115,00,0.00,N,5,-70, 20250304,9310,9230,9500,9170,124230,1166412620,00,0.00,N,5,-110, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index 9c69033acef3..e12f86642261 100644 --- a/337840/week/candle-week-42.csv +++ b/337840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9200,9600,9600,8260,12333,111399830,00,0.00,N,5,-300, +20250324,9500,10490,10500,9360,8202,79382910,00,0.00,N,5,-750, 20250317,10250,10500,10960,9800,3445,34359620,00,0.00,N,5,-140, 20250310,10390,10500,10980,9500,11499,110372460,00,0.00,N,2,40, 20250304,10350,10000,10800,9200,2104,20997070,00,0.00,N,2,370, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index c4dcfb0e509c..12387d947440 100644 --- a/337930/week/candle-week-42.csv +++ b/337930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6250,5940,6290,5850,269705,1631375380,00,0.00,N,2,180, +20250324,6070,6390,6610,6000,590230,3735315165,00,0.00,N,5,-380, 20250317,6450,6400,7000,6390,1141580,7646565085,00,0.00,N,2,10, 20250310,6440,6300,6520,6040,710879,4463059900,00,0.00,N,2,140, 20250304,6300,6800,6920,6160,1199279,7632802015,00,0.00,N,5,-350, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index 00c18c826b71..4e933fd6e5f4 100644 --- a/338100/week/candle-week-42.csv +++ b/338100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4465,4435,4485,4240,116006,512992214,00,0.00,N,2,30, +20250324,4435,4420,4500,4415,65648,291880279,00,0.00,N,5,-5, 20250317,4440,4540,4540,4400,72014,321146271,00,0.00,N,5,-50, 20250310,4490,4525,4530,4430,83723,376947593,00,0.00,N,5,-35, 20250304,4525,4530,4550,4430,111812,505355825,00,0.00,N,2,35, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index 6b5aa143a4b2..325edc5bd187 100644 --- a/338220/week/candle-week-42.csv +++ b/338220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18250,19050,19050,17250,376497,6857673140,00,0.00,N,5,-1530, +20250324,19780,22150,23000,19300,658572,13866157050,00,0.00,N,5,-2370, 20250317,22150,22950,23950,22050,469045,10795000025,00,0.00,N,5,-800, 20250310,22950,22500,23050,21050,528084,11659049925,00,0.00,N,2,350, 20250304,22600,23050,23900,22250,540172,12336702325,00,0.00,N,5,-900, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index 3893b4c73619..b23e0fb808d6 100644 --- a/338840/week/candle-week-42.csv +++ b/338840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5950,6430,6430,5580,379291,2229975605,00,0.00,N,5,-110, +20250324,6060,6680,6800,6000,284220,1824921365,00,0.00,N,5,-600, 20250317,6660,7100,7280,6600,427260,2956033005,00,0.00,N,5,-370, 20250310,7030,7820,7850,6910,477834,3499436345,00,0.00,N,5,-870, 20250304,7900,7650,9400,7440,2782287,24121725750,00,0.00,N,2,300, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index ef82ad8fa065..1eda362fe3c8 100644 --- a/339770/week/candle-week-42.csv +++ b/339770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6010,5940,6100,5550,505796,2965305850,00,0.00,N,2,210, +20250324,5800,5900,6120,5520,550791,3184370210,00,0.00,N,5,-100, 20250317,5900,6010,6100,5850,453403,2695336350,00,0.00,N,2,50, 20250310,5850,5650,6120,5640,603071,3525464135,00,0.00,N,2,200, 20250304,5650,5660,5930,5510,637798,3634911365,00,0.00,N,5,-30, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index 609a94fab993..a8d33eed0169 100644 --- a/339950/week/candle-week-42.csv +++ b/339950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2360,1950,2365,1892,3618669,7874499192,00,0.00,N,2,394, +20250324,1966,1946,2085,1900,584262,1159352520,00,0.00,N,2,7, 20250317,1959,2025,2070,1915,748488,1486688386,00,0.00,N,5,-61, 20250310,2020,2120,2255,1983,1026751,2108116581,00,0.00,N,5,-110, 20250304,2130,2235,2255,2115,789854,1718862059,00,0.00,N,5,-120, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index 50fac4074c47..f429276e7079 100644 --- a/340360/week/candle-week-42.csv +++ b/340360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1588,1466,1588,1450,3080525,4723556515,00,0.00,N,2,99, +20250324,1489,1640,1919,1470,7030696,11918890109,00,0.00,N,5,-199, 20250317,1688,1380,1706,1341,6573065,9852351989,00,0.00,N,2,335, 20250310,1353,1490,1720,1342,7811286,11823066041,00,0.00,N,5,-397, 20250304,1750,1891,1891,1533,3565250,6221402466,00,0.00,N,5,-149, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index 4576c38348ac..b08c920d2ddd 100644 --- a/340440/week/candle-week-42.csv +++ b/340440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1160,1265,1265,1143,124994,149227237,00,0.00,N,5,-94, +20250324,1254,1282,1336,1250,71425,92922363,00,0.00,N,5,-46, 20250317,1300,1311,1355,1299,59083,77906415,00,0.00,N,5,-24, 20250310,1324,1285,1365,1275,76048,99910836,00,0.00,N,2,39, 20250304,1285,1295,1320,1260,60033,77847558,00,0.00,N,5,-19, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index 5cd14dd8b20b..6161bd4ef2fd 100644 --- a/340570/week/candle-week-42.csv +++ b/340570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,72500,76000,77200,69200,310483,22692903950,00,0.00,N,5,-4300, +20250324,76800,79600,80300,75200,235963,18299910650,00,0.00,N,5,-2600, 20250317,79400,76800,84600,74700,459989,37353926850,00,0.00,N,2,3100, 20250310,76300,81100,81300,74200,281639,21694165850,00,0.00,N,5,-4600, 20250304,80900,75700,83900,75700,370690,29907235550,00,0.00,N,2,5200, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index d451c1f31d2b..62208a125c57 100644 --- a/340810/week/candle-week-42.csv +++ b/340810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3560,3570,3665,3250,135728,476049409,00,0.00,N,5,-10, +20250324,3570,3145,3700,3060,310766,1047525087,00,0.00,N,2,420, 20250317,3150,3135,3285,2900,84625,264132085,00,0.00,N,2,15, 20250310,3135,3130,3360,2895,44741,139248372,00,0.00,N,2,120, 20250304,3015,3390,3390,3015,64265,204201797,00,0.00,N,5,-375, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index d53bab8fb367..0ab8d1114d9d 100644 --- a/340930/week/candle-week-42.csv +++ b/340930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1695,1830,1990,1621,1158023,2061435786,00,0.00,N,5,-167, +20250324,1862,1990,2110,1840,770417,1535294882,00,0.00,N,5,-198, 20250317,2060,2230,2325,1960,2262432,4966454386,00,0.00,N,5,-130, 20250310,2190,1961,2445,1933,4138206,9206131218,00,0.00,N,2,145, 20250304,2045,2615,2830,1985,3573265,8549303738,00,0.00,N,5,-495, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index 477fa25b0812..fef538ce0651 100644 --- a/341170/week/candle-week-42.csv +++ b/341170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1399,1600,1600,1316,5317,7169966,00,0.00,N,5,-297, +20250324,1696,1200,1700,1190,33626,46022085,00,0.00,N,2,641, 20250317,1055,897,1055,680,22244,21401008,00,0.00,N,2,245, 20250310,810,898,964,720,24096,19179112,00,0.00,N,5,-33, 20250304,843,1099,1099,721,18170,15375496,00,0.00,N,5,-134, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index 590800e598d1..af50ee81e0e1 100644 --- a/341310/week/candle-week-42.csv +++ b/341310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,699,600,699,595,22,13867,00,0.00,N,3,0, +20250324,699,699,700,698,4,2796,00,0.00,N,3,0, 20250317,699,699,699,595,5,3391,00,0.00,N,2,1, 20250310,698,699,699,595,33,20255,00,0.00,N,5,-1, 20250304,699,699,699,595,345,206312,00,0.00,N,2,1, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index 3941714823c6..5eb68805b569 100644 --- a/343090/week/candle-week-42.csv +++ b/343090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1684,1720,1798,1602,33825,56132045,00,0.00,N,5,-39, +20250324,1723,1627,1889,1627,82421,142908963,00,0.00,N,2,34, 20250317,1689,1996,2040,1689,91099,160153147,00,0.00,N,5,-321, 20250310,2010,2200,2200,1986,26693,54052527,00,0.00,N,5,-120, 20250304,2130,2290,2290,2045,17633,37247705,00,0.00,N,5,-100, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index f9c89227837e..51778c27a550 100644 --- a/344820/week/candle-week-42.csv +++ b/344820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30400,32050,32050,30150,114414,3533349325,00,0.00,N,5,-1650, +20250324,32050,31750,32450,31450,143099,4567062600,00,0.00,N,2,300, 20250317,31750,31400,32450,31400,134990,4301488600,00,0.00,N,2,350, 20250310,31400,32150,32150,31200,124562,3935832275,00,0.00,N,5,-750, 20250304,32150,31350,32900,31200,168634,5389430525,00,0.00,N,2,1050, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index e9f2fea59bfd..6de2d210c71c 100644 --- a/344860/week/candle-week-42.csv +++ b/344860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1793,1550,1800,1510,486581,822532912,00,0.00,N,2,232, +20250324,1561,1560,1700,1508,263387,428246378,00,0.00,N,5,-27, 20250317,1588,1650,1697,1552,253041,403481186,00,0.00,N,5,-78, 20250310,1666,1606,1700,1558,195934,322431684,00,0.00,N,2,60, 20250304,1606,1683,1790,1587,438843,748483491,00,0.00,N,5,-84, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index 2d9d94cce685..5f57e047a9a8 100644 --- a/346010/week/candle-week-42.csv +++ b/346010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1100,1100,1100,1100,0,0,00,0.00,N,5,-100, +20250324,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250317,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250310,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250304,1200,1100,1200,1100,12,13300,00,0.00,N,2,100, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index de279a423642..30db3211ad55 100644 --- a/347000/week/candle-week-42.csv +++ b/347000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2200,2225,2275,2020,176315,382662270,00,0.00,N,5,-30, +20250324,2230,2140,2290,2140,174510,387391740,00,0.00,N,2,50, 20250317,2180,2255,2300,2135,160544,354551617,00,0.00,N,5,-70, 20250310,2250,2350,2400,2195,338814,779138251,00,0.00,N,5,-100, 20250304,2350,2280,2420,2265,235086,549233659,00,0.00,N,2,20, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index 86ea0cfeedf8..4978e77abcd2 100644 --- a/347700/week/candle-week-42.csv +++ b/347700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6900,7630,7840,6770,909112,6560957485,00,0.00,N,5,-810, +20250324,7710,7370,8230,7020,1283139,9875857230,00,0.00,N,2,160, 20250317,7550,7830,8350,7300,1009805,7901353285,00,0.00,N,5,-280, 20250310,7830,7820,7990,6810,1242858,9212843045,00,0.00,N,5,-30, 20250304,7860,7700,8350,7310,1827887,14541447595,00,0.00,N,2,220, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index ab2ead9f99ff..54538675f838 100644 --- a/347740/week/candle-week-42.csv +++ b/347740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2090,2130,2140,2040,114728,240543224,00,0.00,N,5,-55, +20250324,2145,2175,2215,2135,127390,276306128,00,0.00,N,5,-45, 20250317,2190,2240,2240,2180,126969,279621497,00,0.00,N,5,-50, 20250310,2240,2185,2345,2135,494005,1107162075,00,0.00,N,2,55, 20250304,2185,2235,2250,2105,83549,183498955,00,0.00,N,5,-50, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index 173e05d49399..a777696ebb6f 100644 --- a/347770/week/candle-week-42.csv +++ b/347770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1507,1442,1534,1401,123869,181207545,00,0.00,N,2,50, +20250324,1457,1486,1549,1443,152742,228599145,00,0.00,N,5,-43, 20250317,1500,1495,1700,1445,395436,603950933,00,0.00,N,5,-16, 20250310,1516,1501,1521,1423,65057,97346090,00,0.00,N,2,18, 20250304,1498,1484,1510,1400,196761,285481231,00,0.00,N,2,14, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index eb15a0a7af50..bd1327ceb5a3 100644 --- a/347850/week/candle-week-42.csv +++ b/347850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,45450,48250,48650,43050,822942,37637127550,00,0.00,N,5,-3300, +20250324,48750,51800,53100,47400,592277,29411802625,00,0.00,N,5,-3050, 20250317,51800,52500,55600,50000,676436,35736540800,00,0.00,N,2,400, 20250310,51400,49950,52600,47500,710472,35564868375,00,0.00,N,2,100, 20250304,51300,49450,55100,49250,727404,38461417550,00,0.00,N,2,3050, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index 7151e24423d3..070453ccd723 100644 --- a/347860/week/candle-week-42.csv +++ b/347860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1348,1510,1570,1311,1708322,2423518105,00,0.00,N,5,-177, +20250324,1525,1581,1716,1461,5219570,8268388863,00,0.00,N,5,-25, 20250317,1550,1423,1752,1422,7978649,12939974815,00,0.00,N,2,130, 20250310,1420,1420,1421,1343,960706,1320716323,00,0.00,N,2,20, 20250304,1400,1399,1470,1378,992789,1396154651,00,0.00,N,5,-1, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 48beeb1c962c..1a1feabf2a5d 100644 --- a/347890/week/candle-week-42.csv +++ b/347890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5260,5270,5360,5040,44376,229359380,00,0.00,N,5,-80, +20250324,5340,5330,5460,5250,24355,130150540,00,0.00,N,2,10, 20250317,5330,5540,5540,5300,25584,137888245,00,0.00,N,5,-180, 20250310,5510,5250,5510,5210,40966,220168620,00,0.00,N,2,210, 20250304,5300,5320,5410,5190,37225,195623930,00,0.00,N,5,-160, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index f89e5ff32582..a81fa432c97a 100644 --- a/348030/week/candle-week-42.csv +++ b/348030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4575,3945,4580,3800,87817,362574743,00,0.00,N,2,630, +20250324,3945,4445,4535,3900,95760,391747950,00,0.00,N,5,-520, 20250317,4465,4685,4950,4435,33543,157092507,00,0.00,N,5,-85, 20250310,4550,4895,4895,4510,32574,151800293,00,0.00,N,5,-345, 20250304,4895,4990,5090,4880,18394,91555722,00,0.00,N,5,-95, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index 034adfcb5e5b..082820a1c107 100644 --- a/348080/week/candle-week-42.csv +++ b/348080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,738,615,750,582,2288549,1566662957,00,0.00,N,2,124, +20250324,614,590,690,516,3401006,1992673845,00,0.00,N,2,19, 20250317,595,670,670,540,1464226,876702649,00,0.00,N,5,-71, 20250310,666,585,720,553,3223645,2091816209,00,0.00,N,2,81, 20250304,585,645,660,585,512170,311418045,00,0.00,N,5,-61, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index 71392b52dd88..19ab19bfd41a 100644 --- a/348150/week/candle-week-42.csv +++ b/348150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4195,4220,4400,4005,111017,462273118,00,0.00,N,5,-90, +20250324,4285,4580,4650,4280,170475,761298918,00,0.00,N,5,-335, 20250317,4620,4750,4815,4560,104196,485249779,00,0.00,N,5,-105, 20250310,4725,4630,4750,4585,108514,505942582,00,0.00,N,2,50, 20250304,4675,5030,5030,4615,138123,654459500,00,0.00,N,5,-245, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index 19505b24e553..8dab360f72f9 100644 --- a/348210/week/candle-week-42.csv +++ b/348210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,55700,58200,60300,53700,331462,18918311500,00,0.00,N,5,-4200, +20250324,59900,62000,64000,59200,237029,14551874950,00,0.00,N,5,-2900, 20250317,62800,58700,62800,57400,455406,27246555150,00,0.00,N,2,5600, 20250310,57200,51800,57300,49000,475054,25482429200,00,0.00,N,2,4500, 20250304,52700,49500,54600,48350,243376,12396004775,00,0.00,N,2,2800, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index 72735eff1776..3aeca6bfae70 100644 --- a/348340/week/candle-week-42.csv +++ b/348340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24650,24050,27300,22700,354046,8682221100,00,0.00,N,3,0, +20250324,24650,26500,27500,24650,304399,7940980050,00,0.00,N,5,-2350, 20250317,27000,29600,31000,26650,503397,14466323700,00,0.00,N,5,-2400, 20250310,29400,28650,31000,26550,670620,19675648575,00,0.00,N,2,1600, 20250304,27800,27800,29950,26650,425066,12050713375,00,0.00,N,5,-550, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index d0bb8ba356a0..1fb1e76cffa2 100644 --- a/348350/week/candle-week-42.csv +++ b/348350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6890,6860,6920,6610,55157,373105305,00,0.00,N,2,30, +20250324,6860,7250,7310,6610,69148,484369795,00,0.00,N,5,-390, 20250317,7250,7300,7590,7190,46603,343061195,00,0.00,N,5,-40, 20250310,7290,6950,7290,6930,42224,301908690,00,0.00,N,2,180, 20250304,7110,7030,7440,6930,63402,450962770,00,0.00,N,2,60, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index 897690672691..858af6b25cac 100644 --- a/348370/week/candle-week-42.csv +++ b/348370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,65100,69500,70200,59700,1333720,86733822850,00,0.00,N,5,-7000, +20250324,72100,87100,87100,71800,968101,75404028100,00,0.00,N,5,-13100, 20250317,85200,85800,88600,78300,1694309,140192195850,00,0.00,N,2,1200, 20250310,84000,90000,92300,83000,1507814,130696899400,00,0.00,N,5,-6800, 20250304,90800,105500,107300,90400,1723594,167947484800,00,0.00,N,5,-14300, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index e1edd24d3c72..92226a5146b1 100644 --- a/348950/week/candle-week-42.csv +++ b/348950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2650,2675,2675,2585,1433863,3774355711,00,0.00,N,5,-30, +20250324,2680,2600,2685,2600,1185236,3151507712,00,0.00,N,2,60, 20250317,2620,2595,2690,2590,1591073,4194360307,00,0.00,N,2,20, 20250310,2600,2665,2685,2565,1862348,4872308874,00,0.00,N,5,-65, 20250304,2665,2560,2790,2555,2240375,5985272310,00,0.00,N,2,110, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index 9c212e3d5d49..398623526e3e 100644 --- a/350520/week/candle-week-42.csv +++ b/350520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4115,4110,4150,4075,119587,489811744,00,0.00,N,5,-10, +20250324,4125,4110,4145,4080,112741,464267792,00,0.00,N,2,5, 20250317,4120,4165,4165,4105,82383,339446086,00,0.00,N,5,-5, 20250310,4125,4150,4170,4100,138904,573725293,00,0.00,N,5,-25, 20250304,4150,4035,4160,3990,179881,734524105,00,0.00,N,2,150, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index f9b672eac3b6..b68a6e75af4b 100644 --- a/351020/week/candle-week-42.csv +++ b/351020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7830,8500,8500,6720,342,2401290,00,0.00,N,5,-1540, +20250324,9370,9930,9930,8840,207,1836390,00,0.00,N,2,730, 20250317,8640,7970,8640,7970,178,1430680,00,0.00,N,2,440, 20250310,8200,8060,8400,8060,309,2502600,00,0.00,N,5,-100, 20250304,8300,8050,8300,7820,606,4781200,00,0.00,N,2,250, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index 9d6688c81a38..7b07576e0fe1 100644 --- a/351320/week/candle-week-42.csv +++ b/351320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2550,2390,2605,2320,551574,1394749728,00,0.00,N,2,130, +20250324,2420,2550,2605,2260,453870,1091197624,00,0.00,N,5,-130, 20250317,2550,2360,2695,2290,513981,1283688867,00,0.00,N,2,190, 20250310,2360,2445,2595,2130,774147,1783984975,00,0.00,N,2,30, 20250304,2330,2185,2520,2140,699423,1660591146,00,0.00,N,2,80, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index 01bee0c5853f..e474f467c162 100644 --- a/351330/week/candle-week-42.csv +++ b/351330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6700,6500,6980,6400,164431,1097235615,00,0.00,N,2,90, +20250324,6610,7120,7280,6500,157908,1085080270,00,0.00,N,5,-510, 20250317,7120,7640,7720,7060,148628,1099929065,00,0.00,N,5,-510, 20250310,7630,7390,7850,7080,155233,1159571235,00,0.00,N,2,240, 20250304,7390,7600,8000,7050,203691,1548775190,00,0.00,N,5,-430, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index b08992ecbc43..603a88e67932 100644 --- a/351870/week/candle-week-42.csv +++ b/351870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7570,7020,7940,6160,240757,1770077650,00,0.00,N,2,290, +20250324,7280,7870,8300,7280,141018,1099157950,00,0.00,N,5,-670, 20250317,7950,8860,8860,7770,147324,1226795795,00,0.00,N,5,-830, 20250310,8780,9050,9090,8150,209792,1813946385,00,0.00,N,5,-80, 20250304,8860,9380,9460,8740,238154,2146898350,00,0.00,N,5,-580, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index 59869806c3d0..c05798f69f49 100644 --- a/352090/week/candle-week-42.csv +++ b/352090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3280,3250,3350,3180,374098,1218855986,00,0.00,N,5,-30, +20250324,3310,3440,3445,3240,357037,1194618663,00,0.00,N,5,-110, 20250317,3420,3320,3545,3320,546417,1877113185,00,0.00,N,2,105, 20250310,3315,3340,3410,3285,308195,1031917680,00,0.00,N,5,-40, 20250304,3355,3240,3480,3195,556359,1879536245,00,0.00,N,2,100, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index 14abeb20abc3..5371ead57f73 100644 --- a/352480/week/candle-week-42.csv +++ b/352480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34950,38650,42200,34700,778647,29593402700,00,0.00,N,5,-4550, +20250324,39500,41450,44250,39450,589671,25065709725,00,0.00,N,5,-1950, 20250317,41450,43450,47750,40850,2043393,88173264425,00,0.00,N,5,-2100, 20250310,43550,33850,45550,31850,2837879,116547811325,00,0.00,N,2,9700, 20250304,33850,35250,35650,33500,251127,8626047150,00,0.00,N,5,-1500, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index 08f62cc7fd4d..fd5f4aa20416 100644 --- a/352700/week/candle-week-42.csv +++ b/352700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2580,2600,2640,2550,48176,124123662,00,0.00,N,5,-65, +20250324,2645,2585,2665,2535,71474,184370071,00,0.00,N,2,55, 20250317,2590,2545,2775,2535,165789,436941310,00,0.00,N,2,45, 20250310,2545,2575,2650,2485,129836,329933122,00,0.00,N,5,-25, 20250304,2570,2555,2605,2525,50987,130239345,00,0.00,N,5,-10, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index 43924bafdd60..0ae107707397 100644 --- a/352770/week/candle-week-42.csv +++ b/352770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,350,524,559,347,21789833,10114110170,00,0.00,N,5,-179, +20250324,529,655,675,500,22824964,13785219459,00,0.00,N,5,-122, 20250317,651,647,806,490,80017186,55843913705,00,0.00,N,2,11, 20250310,640,526,700,450,54079759,33770387262,00,0.00,N,2,97, 20250304,543,550,743,508,18475030,12004364701,00,0.00,N,5,-19, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index 75db16ec5b6a..aa819523fbba 100644 --- a/352820/week/candle-week-42.csv +++ b/352820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,246000,236500,246500,226500,986050,234897271500,00,0.00,N,2,5500, +20250324,240500,232500,248500,230500,546366,131140175750,00,0.00,N,2,8500, 20250317,232000,231500,241000,224500,928293,216264465500,00,0.00,N,3,0, 20250310,232000,248500,248500,225500,1071670,251942008500,00,0.00,N,5,-18000, 20250304,250000,257000,257500,244500,678908,169819708000,00,0.00,N,5,-7500, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index eef974ef0347..184626aab0bd 100644 --- a/352910/week/candle-week-42.csv +++ b/352910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4820,4790,4860,4660,44318,209729447,00,0.00,N,2,30, +20250324,4790,5010,5400,4630,234390,1152374761,00,0.00,N,5,-175, 20250317,4965,4960,5020,4850,94966,467965298,00,0.00,N,2,5, 20250310,4960,6120,6200,4880,508396,2632481878,00,0.00,N,5,-1160, 20250304,6120,6090,6250,6010,19934,121631315,00,0.00,N,2,50, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index fe7b22969829..97ec1797b07d 100644 --- a/352940/week/candle-week-42.csv +++ b/352940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2180,2160,2295,2075,62360,136648741,00,0.00,N,2,30, +20250324,2150,2110,2305,2080,54353,119940795,00,0.00,N,2,40, 20250317,2110,2210,2300,2040,51821,110000406,00,0.00,N,5,-125, 20250310,2235,2160,2275,2145,32012,70480872,00,0.00,N,2,30, 20250304,2205,2270,2380,2165,23682,53180890,00,0.00,N,5,-65, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index a786940cc582..48fe233252d8 100644 --- a/353190/week/candle-week-42.csv +++ b/353190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,690,694,729,661,236037,162381869,00,0.00,N,5,-4, +20250324,694,689,723,660,454313,312552288,00,0.00,N,2,5, 20250317,689,700,700,676,193838,133091244,00,0.00,N,5,-4, 20250310,693,698,707,679,421561,291293976,00,0.00,N,5,-10, 20250304,703,722,726,698,341677,241755620,00,0.00,N,5,-19, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index 27c791acfe96..8ce329c37949 100644 --- a/353200/week/candle-week-42.csv +++ b/353200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14700,16340,16340,14170,1430921,21851331735,00,0.00,N,5,-2070, +20250324,16770,18690,18690,16550,1711324,30147710880,00,0.00,N,5,-1830, 20250317,18600,18280,18940,17800,1859140,34248143570,00,0.00,N,2,470, 20250310,18130,17330,18200,16420,1398158,24230202755,00,0.00,N,2,730, 20250304,17400,17400,18000,16900,1135858,19769755505,00,0.00,N,5,-450, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index 40583772973d..b713c27facb5 100644 --- a/353590/week/candle-week-42.csv +++ b/353590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3875,3990,4065,3780,72610,282665124,00,0.00,N,5,-125, +20250324,4000,4000,4330,3820,186518,756851664,00,0.00,N,2,130, 20250317,3870,4070,4105,3850,66858,266063291,00,0.00,N,5,-195, 20250310,4065,3985,4075,3795,100705,394621916,00,0.00,N,2,80, 20250304,3985,4060,4135,3940,64020,256318898,00,0.00,N,5,-75, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index adfd6fff6c90..cc9c56ec8065 100644 --- a/353810/week/candle-week-42.csv +++ b/353810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5200,4685,5640,4580,2260430,11732138690,00,0.00,N,2,390, +20250324,4810,4625,4970,4625,987719,4757703118,00,0.00,N,2,135, 20250317,4675,4660,4830,4445,1900006,8786824630,00,0.00,N,5,-125, 20250310,4800,4775,5720,4520,4847539,24431408340,00,0.00,N,2,5, 20250304,4795,5010,5010,4680,318703,1553851999,00,0.00,N,5,-255, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index b23b6f9a2f64..5659dd139e8d 100644 --- a/354200/week/candle-week-42.csv +++ b/354200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1634,1532,1824,1509,1965850,3358139676,00,0.00,N,2,101, +20250324,1533,1558,1608,1503,364717,569524872,00,0.00,N,5,-27, 20250317,1560,1724,1735,1554,373887,611452253,00,0.00,N,5,-163, 20250310,1723,1684,1838,1667,434353,757107310,00,0.00,N,2,26, 20250304,1697,1751,1771,1660,356113,602387745,00,0.00,N,5,-68, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index 602c8e649454..82bea9b9e9d0 100644 --- a/354320/week/candle-week-42.csv +++ b/354320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23950,25150,27000,23100,342034,8453805125,00,0.00,N,5,-1550, +20250324,25500,28350,28450,25500,235692,6393518950,00,0.00,N,5,-2900, 20250317,28400,29950,31500,27300,615962,18251976125,00,0.00,N,5,-1150, 20250310,29550,29400,34200,28650,3359388,105078040300,00,0.00,N,2,300, 20250304,29250,28850,32350,27700,2846717,84593577850,00,0.00,N,2,2150, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index 066e93ce9c07..d195aa60da6c 100644 --- a/354390/week/candle-week-42.csv +++ b/354390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4270,4265,4270,4010,1257,5323755,00,0.00,N,5,-5, +20250324,4275,4335,4335,4275,0,0,00,0.00,N,5,-70, 20250317,4345,4340,4345,4325,36,156415,00,0.00,N,5,-5, 20250310,4350,4785,4790,4100,614,2609610,00,0.00,N,5,-435, 20250304,4785,4760,4800,4760,315,1505235,00,0.00,N,2,10, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index 58245b9a0571..1403e7268b10 100644 --- a/355150/week/candle-week-42.csv +++ b/355150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5720,6110,6270,5410,433378,2526350305,00,0.00,N,5,-410, +20250324,6130,7200,7290,6030,299854,1983315170,00,0.00,N,5,-1070, 20250317,7200,7060,8150,6850,994931,7594518085,00,0.00,N,2,290, 20250310,6910,6840,7300,6220,460016,3138449525,00,0.00,N,2,10, 20250304,6900,7830,7830,6540,674915,4700311545,00,0.00,N,5,-820, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index 8acde4dedc6c..fd1cb09c0c99 100644 --- a/355390/week/candle-week-42.csv +++ b/355390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6820,5790,6820,5060,1321688,7848835270,00,0.00,N,2,740, +20250324,6080,6550,6960,5990,717028,4351958984,00,0.00,N,5,-470, 20250317,6550,7050,7970,6355,1997727,14584028915,00,0.00,N,5,-470, 20250310,7020,7650,7650,6640,458088,3220366890,00,0.00,N,5,-520, 20250304,7540,8580,9130,7500,897183,7503610715,00,0.00,N,5,-1040, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index b4758bfb2d64..1ad4d92275af 100644 --- a/355690/week/candle-week-42.csv +++ b/355690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6770,6540,7300,6220,69289,470191490,00,0.00,N,2,110, +20250324,6660,6840,7290,6090,65498,419710485,00,0.00,N,5,-210, 20250317,6870,7320,7630,6780,78114,551904795,00,0.00,N,5,-440, 20250310,7310,7080,7620,6610,78318,559828560,00,0.00,N,2,230, 20250304,7080,8000,8000,6900,57276,421228375,00,0.00,N,5,-920, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 3c4223b57583..4035ec5f549b 100644 --- a/356680/week/candle-week-42.csv +++ b/356680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6780,7060,7080,6400,1365272,9280839855,00,0.00,N,5,-490, +20250324,7270,8320,8590,7140,2798258,22178709865,00,0.00,N,5,-1050, 20250317,8320,10080,10200,8270,9963740,94098987550,00,0.00,N,5,-1110, 20250310,9430,8310,9590,8010,15778036,144164167905,00,0.00,N,2,1120, 20250304,8310,7810,9130,7710,7396753,63940878080,00,0.00,N,2,250, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index 292e0af44a32..e6d9da6cfa7b 100644 --- a/356860/week/candle-week-42.csv +++ b/356860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18530,20750,20950,17740,1967763,38056197455,00,0.00,N,5,-2820, +20250324,21350,22750,25850,20950,11307901,268132926825,00,0.00,N,5,-1650, 20250317,23000,19950,24800,19115,8838440,198888000290,00,0.00,N,2,3400, 20250310,19600,18550,19780,16900,1767096,33171423205,00,0.00,N,2,800, 20250304,18800,18690,19580,17630,1513080,28355442875,00,0.00,N,5,-440, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index e66691d0ff3a..0b6485d01afc 100644 --- a/356890/week/candle-week-42.csv +++ b/356890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4230,3900,4455,3770,1308859,5486467705,00,0.00,N,2,240, +20250324,3990,4110,4280,3910,570429,2352458081,00,0.00,N,5,-115, 20250317,4105,4255,5080,4090,8814078,41908665573,00,0.00,N,5,-120, 20250310,4225,4110,4650,4015,3735320,16234806043,00,0.00,N,2,110, 20250304,4115,4300,4590,3910,1465551,6089348550,00,0.00,N,5,-325, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index bd29a06df371..57c86670d252 100644 --- a/357120/week/candle-week-42.csv +++ b/357120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4430,4460,4475,4370,222141,980996963,00,0.00,N,5,-30, +20250324,4460,4500,4500,4425,238122,1059626566,00,0.00,N,5,-40, 20250317,4500,4335,4520,4315,329404,1464509556,00,0.00,N,2,165, 20250310,4335,4545,4545,4270,293614,1290677846,00,0.00,N,5,-200, 20250304,4535,4520,4560,4480,373769,1691602013,00,0.00,N,2,15, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index c87cbdfabf83..174cbe7e4bbc 100644 --- a/357230/week/candle-week-42.csv +++ b/357230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2535,2550,2920,2400,1272703,3350513258,00,0.00,N,3,0, +20250324,2535,2535,2570,2485,37829,95357244,00,0.00,N,5,-20, 20250317,2555,2585,2605,2500,120357,305614408,00,0.00,N,5,-15, 20250310,2570,2650,2665,2525,90284,231739018,00,0.00,N,5,-80, 20250304,2650,2640,2700,2590,68658,180467173,00,0.00,N,2,25, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index 56375c7a89fc..662320227c3e 100644 --- a/357250/week/candle-week-42.csv +++ b/357250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2680,2675,2685,2620,142421,378279714,00,0.00,N,2,10, +20250324,2670,2705,2705,2640,117261,312825141,00,0.00,N,3,0, 20250317,2670,2625,2685,2610,112274,297062299,00,0.00,N,2,45, 20250310,2625,2700,2705,2605,164305,435548016,00,0.00,N,5,-75, 20250304,2700,2610,2710,2580,138147,365069168,00,0.00,N,2,115, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index d8ebd116464a..661fe5fbcac6 100644 --- a/357430/week/candle-week-42.csv +++ b/357430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1482,1488,1496,1473,163717,242695067,00,0.00,N,5,-9, +20250324,1491,1501,1517,1485,165630,248768839,00,0.00,N,5,-10, 20250317,1501,1489,1507,1486,119054,178233740,00,0.00,N,2,13, 20250310,1488,1521,1533,1484,357751,536990911,00,0.00,N,5,-33, 20250304,1521,1545,1563,1521,243402,371753348,00,0.00,N,5,-17, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index 2830f775042b..aca9dd43ff79 100644 --- a/357550/week/candle-week-42.csv +++ b/357550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,46050,48200,48200,44600,36509,1683973600,00,0.00,N,5,-1950, +20250324,48000,48150,50300,47350,34755,1685729400,00,0.00,N,3,0, 20250317,48000,50500,50500,47150,29979,1463146050,00,0.00,N,5,-2600, 20250310,50600,49200,51700,46750,37924,1843760900,00,0.00,N,2,2400, 20250304,48200,49600,49600,47000,30071,1445723350,00,0.00,N,5,-1300, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index af1181b398dc..9c8b397da3a9 100644 --- a/357580/week/candle-week-42.csv +++ b/357580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5600,5730,5750,5400,67974,377548035,00,0.00,N,5,-130, +20250324,5730,6130,6160,5730,63680,377819340,00,0.00,N,5,-370, 20250317,6100,6400,6410,5970,61161,379649435,00,0.00,N,5,-300, 20250310,6400,6680,6740,6060,112337,726498050,00,0.00,N,5,-210, 20250304,6610,6250,6730,6150,165038,1066080720,00,0.00,N,2,400, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index e46cfe47916b..f550ee01c09d 100644 --- a/357780/week/candle-week-42.csv +++ b/357780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,174300,185000,196900,170500,95834,17727304800,00,0.00,N,5,-18300, +20250324,192600,204500,206000,191300,69460,13810228000,00,0.00,N,5,-13900, 20250317,206500,216000,216500,199400,157046,32447685000,00,0.00,N,5,-3500, 20250310,210000,194500,214000,191300,225070,45795981500,00,0.00,N,2,16300, 20250304,193700,185100,194800,180200,80908,15140719600,00,0.00,N,2,7700, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index 3211a6a9010d..ebaf08a860fc 100644 --- a/357880/week/candle-week-42.csv +++ b/357880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1705,1898,1935,1629,1541257,2699281647,00,0.00,N,5,-193, +20250324,1898,2050,2115,1890,1669523,3299565492,00,0.00,N,5,-19, 20250317,1917,2070,2680,1900,10511335,24955729350,00,0.00,N,5,-153, 20250310,2070,1903,2165,1859,1425983,2906057244,00,0.00,N,2,167, 20250304,1903,2095,2095,1663,2805083,5262880164,00,0.00,N,5,-197, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index f84df6dd2333..d0dcb68189ef 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,104 +1,106 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,15170,15980,16300,14500,5336227,80733629680,00,0.00,N,5,-360, -20250310,15530,16670,16830,15280,6732570,107775037715,00,0.00,N,5,-1630, -20250304,17160,16460,18290,15150,9689300,161947590485,00,0.00,N,2,1040, -20250224,16120,14990,17250,14050,7269650,115734945070,00,0.00,N,2,1130, -20250217,14990,15300,16000,14520,5769844,86909333150,00,0.00,N,5,-260, -20250210,15250,13197,15690,12235,9787259,137748517930,00,0.00,N,2,3326, -20250203,11924,10129,12235,9744,4189338,46198232080,00,0.00,N,2,1502, -20250131,10422,10486,10669,10257,657116,6869097990,00,0.00,N,5,-36, -20250120,10458,8178,10715,7977,4447346,42364228190,00,0.00,N,2,2280, -20250113,8178,8902,9002,7894,1985420,16738997500,00,0.00,N,5,-659, -20250106,8837,8215,9030,8086,2516324,21730043780,00,0.00,N,2,522, -20241230,8315,7381,8380,7317,1439223,11600185690,00,0.00,N,2,934, -20241223,7381,7409,7949,6859,4958784,37048945280,00,0.00,N,5,-1063, -20241216,8444,9552,9689,8425,2164584,19662363820,00,0.00,N,5,-1016, -20241209,9460,9479,9927,8847,3392269,31593289250,00,0.00,N,5,-550, -20241202,10010,10733,11173,9588,2030511,20918501290,00,0.00,N,5,-613, -20241125,10623,9323,11475,9277,3318453,34750847150,00,0.00,N,2,1438, -20241118,9185,9854,9918,9131,2957272,27930712320,00,0.00,N,5,-669, -20241111,9854,12171,12483,9607,2994544,32974881570,00,0.00,N,5,-2235, -20241104,12089,12272,12950,11732,2628827,32408431250,00,0.00,N,5,-192, -20241028,12281,13600,13600,12272,2808414,36061245780,00,0.00,N,5,-1099, -20241021,13380,13435,14314,12995,5211904,71098195850,00,0.00,N,5,-37, -20241014,13417,13279,14964,13078,9234400,129130853700,00,0.00,N,2,431, -20241007,12986,11677,13334,11182,4203654,52171585750,00,0.00,N,2,1502, -20240930,11484,11301,11530,10871,935850,10493133340,00,0.00,N,2,293, -20240923,11191,12382,12400,11081,2383220,27836827210,00,0.00,N,5,-889, -20240919,12080,11457,12290,11457,1746790,20897644040,00,0.00,N,2,669, -20240909,11411,11466,12519,11090,2616113,30747805490,00,0.00,N,5,-311, -20240902,11722,13124,13426,11283,6416288,79328190400,00,0.00,N,5,-1365, -20240826,13087,10284,13279,10074,9683108,114393442860,00,0.00,N,2,3169, -20240819,9918,9616,9982,9066,1678620,15912900330,00,0.00,N,2,302, -20240812,9616,9552,9964,9332,1107828,10696872650,00,0.00,N,2,9, -20240805,9607,9149,10074,7793,4183611,37813868480,00,0.00,N,2,229, -20240729,9378,10513,10843,9140,3621224,35394827080,00,0.00,N,5,-1108, -20240722,10486,11219,11365,10358,1900441,20603071250,00,0.00,N,5,-687, -20240715,11173,11539,11814,11017,3880469,44113436810,00,0.00,N,5,-357, -20240708,11530,11035,11722,10614,4663061,52087097580,00,0.00,N,2,696, -20240701,10834,9506,10990,9149,4367381,43822001520,00,0.00,N,2,1328, -20240624,9506,9790,9973,9085,1494687,14056845500,00,0.00,N,5,-311, -20240617,9817,9414,10147,9149,1753849,16847735340,00,0.00,N,2,366, -20240610,9451,10056,11182,9359,3695368,37710212730,00,0.00,N,5,-788, -20240603,10239,10807,11182,9964,2930944,31126408920,00,0.00,N,5,-394, -20240527,10633,11658,12821,10449,6953439,79940473690,00,0.00,N,5,-1117, -20240520,11750,12446,12776,11576,2566372,31118981660,00,0.00,N,5,-641, -20240513,12391,11805,12519,11411,2290221,27489513310,00,0.00,N,2,687, -20240507,11704,12327,12647,11594,2165006,26350483390,00,0.00,N,5,-559, -20240429,12263,11951,12483,11493,3875580,46724634510,00,0.00,N,2,449, -20240422,11814,11429,13050,11429,5141374,63317746220,00,0.00,N,2,458, -20240415,11356,11906,11997,10990,2445815,28333764970,00,0.00,N,5,-788, -20240408,12144,11997,12327,11310,2138755,25093463710,00,0.00,N,2,46, -20240401,12098,12116,13417,11814,7416396,93424481530,00,0.00,N,3,0, -20240325,12098,11933,12776,10990,5549799,65440205070,00,0.00,N,2,174, -20240318,11924,11127,12162,10990,4738841,55325895100,00,0.00,N,2,788, -20240311,11136,12528,12831,10999,5291013,62835316340,00,0.00,N,5,-1237, -20240304,12373,10697,13279,10541,12118804,147909479270,00,0.00,N,2,1576, -20240226,10797,9726,11237,9717,6729127,71127821060,00,0.00,N,2,1163, -20240219,9634,10074,10193,8984,4098517,38972689860,00,0.00,N,5,-577, -20240213,10211,9479,10596,9350,2052639,20720671640,00,0.00,N,2,430, -20240205,9781,10871,10871,9653,883194,8944677480,00,0.00,N,5,-1154, -20240129,10935,11329,12089,10257,1730731,19298051660,00,0.00,N,5,-265, -20240122,11200,10761,11246,9827,1297149,13568528680,00,0.00,N,2,577, -20240115,10623,11452,11576,10513,2829671,31014966830,00,0.00,N,5,-829, -20240108,11452,11040,12506,10445,10863646,125248704600,00,0.00,N,2,412, -20240102,11040,11040,11773,10238,5383029,58632536650,00,0.00,N,3,0, -20231226,11040,11521,11842,10605,3256371,36831264400,00,0.00,N,5,-23, -20231218,11063,10078,11338,9849,3088590,33046565750,00,0.00,N,2,825, -20231211,10238,8919,10330,8864,3518029,34474077170,00,0.00,N,2,1489, -20231204,8749,8960,9139,8438,1283534,11323891450,00,0.00,N,5,-317, -20231127,9066,9299,9780,8910,1706340,15913116550,00,0.00,N,5,-210, -20231120,9276,8507,9391,8397,1639338,14741586970,00,0.00,N,2,687, -20231113,8589,8768,9015,7893,1818108,15317433380,00,0.00,N,5,-160, -20231106,8749,8924,9391,8388,2486034,22256001290,00,0.00,N,2,142, -20231030,8607,7655,8782,7435,2053901,17000948270,00,0.00,N,2,911, -20231023,7696,8786,8896,7558,3047117,24710318690,00,0.00,N,5,-1090, -20231016,8786,11956,14338,8195,10113376,104196273180,00,0.00,N,5,-3468, -20231010,12254,13376,13514,12117,3192864,40901503500,00,0.00,N,5,-939, -20231004,13193,11819,13216,11796,2654409,33463649100,00,0.00,N,2,1053, -20230925,12140,12185,12506,10903,1965554,22779788900,00,0.00,N,5,-160, -20230918,12300,12323,12987,11246,4189166,51425820650,00,0.00,N,5,-298, -20230911,12598,12369,14384,11910,11531977,150676286450,00,0.00,N,2,229, -20230904,12369,11979,12873,11155,5588949,67377536800,00,0.00,N,2,367, -20230828,12002,11475,13193,10467,8097343,95230847600,00,0.00,N,2,687, -20230821,11315,11910,12827,10948,6872011,81210740900,00,0.00,N,5,-825, -20230814,12140,14087,14178,11727,11875295,154976992050,00,0.00,N,5,-1351, -20230807,13491,10719,13491,9941,12488722,145698135900,00,0.00,N,2,2772, -20230731,10719,9689,11429,9689,6753559,72733979350,00,0.00,N,2,985, -20230724,9734,10605,10948,8974,5508582,54662433630,00,0.00,N,5,-733, -20230717,10467,8429,10742,8296,6675154,64225581460,00,0.00,N,2,2203, -20230710,8264,7558,8855,7403,2890544,23817163820,00,0.00,N,2,641, -20230703,7623,8924,8979,7403,2285949,18540118910,00,0.00,N,5,-1126, -20230626,8749,8749,9414,8548,1777755,15986610080,00,0.00,N,2,22, -20230619,8727,9162,9734,8713,1988255,18201002260,00,0.00,N,5,-435, -20230612,9162,10170,10215,9157,2697668,26089600640,00,0.00,N,5,-985, -20230605,10147,11475,11498,9872,4272833,45202397050,00,0.00,N,5,-1237, -20230530,11384,10582,11613,10307,6417666,70748832150,00,0.00,N,2,825, -20230522,10559,10445,11200,10215,5582025,60201569050,00,0.00,N,2,160, -20230515,10399,10490,10674,9780,2884533,29365532350,00,0.00,N,3,0, -20230508,10399,10170,11223,10078,9621483,102747333900,00,0.00,N,2,321, -20230502,10078,9780,10261,9528,3823193,38161340350,00,0.00,N,2,504, -20230424,9574,9505,9826,8635,5734486,53816490550,00,0.00,N,2,412, +20250331,12720,12237,14140,11700,3034795,38548345700,00,0.00,N,2,256, +20250324,12464,13919,14191,12000,2763230,36362414630,00,0.00,N,5,-1327, +20250317,13791,14528,14819,13182,5869434,80733629680,00,0.00,N,5,-328, +20250310,14119,15155,15301,13891,7405303,107775037715,00,0.00,N,5,-1482, +20250304,15601,14964,16628,13773,10657476,161947590485,00,0.00,N,2,946, +20250224,14655,13628,15682,12773,7996049,115734945070,00,0.00,N,2,1027, +20250217,13628,13910,14546,13200,6346378,86909333150,00,0.00,N,5,-236, +20250210,13864,11998,14264,11124,10765225,137748517930,00,0.00,N,2,3023, +20250203,10841,9209,11124,8859,4607947,46198232080,00,0.00,N,2,1366, +20250131,9475,9533,9700,9325,722777,6869097990,00,0.00,N,5,-33, +20250120,9508,7435,9741,7252,4891736,42364228190,00,0.00,N,2,2073, +20250113,7435,8093,8184,7177,2183807,16738997500,00,0.00,N,5,-600, +20250106,8035,7468,8209,7352,2767762,21730043780,00,0.00,N,2,475, +20241230,7560,6711,7618,6652,1583034,11600185690,00,0.00,N,2,849, +20241223,6711,6736,7227,6236,5454277,37048945280,00,0.00,N,5,-966, +20241216,7677,8684,8809,7660,2380875,19662363820,00,0.00,N,5,-924, +20241209,8601,8617,9025,8043,3731235,31593289250,00,0.00,N,5,-499, +20241202,9100,9758,10158,8717,2233404,20918501290,00,0.00,N,5,-558, +20241125,9658,8476,10433,8434,3650042,34750847150,00,0.00,N,2,1307, +20241118,8351,8959,9017,8301,3252771,27930712320,00,0.00,N,5,-608, +20241111,8959,11065,11348,8734,3293767,32974881570,00,0.00,N,5,-2031, +20241104,10990,11157,11773,10666,2891506,32408431250,00,0.00,N,5,-175, +20241028,11165,12364,12364,11157,3089039,36061245780,00,0.00,N,5,-999, +20241021,12164,12214,13014,11815,5732692,71098195850,00,0.00,N,5,-34, +20241014,12198,12073,13605,11890,10157125,129130853700,00,0.00,N,2,392, +20241007,11806,10616,12123,10166,4623693,52171585750,00,0.00,N,2,1365, +20240930,10441,10274,10483,9883,1029363,10493133340,00,0.00,N,2,267, +20240923,10174,11257,11274,10075,2621359,27836827210,00,0.00,N,5,-808, +20240919,10982,10416,11174,10416,1921334,20897644040,00,0.00,N,2,608, +20240909,10374,10424,11382,10083,2877524,30747805490,00,0.00,N,5,-283, +20240902,10657,11931,12206,10258,7057421,79328190400,00,0.00,N,5,-1241, +20240826,11898,9350,12073,9159,10650671,114393442860,00,0.00,N,2,2881, +20240819,9017,8742,9075,8243,1846352,15912900330,00,0.00,N,2,275, +20240812,8742,8684,9059,8484,1218524,10696872650,00,0.00,N,2,8, +20240805,8734,8318,9159,7085,4601650,37813868480,00,0.00,N,2,208, +20240729,8526,9558,9858,8309,3983067,35394827080,00,0.00,N,5,-1007, +20240722,9533,10199,10333,9417,2090338,20603071250,00,0.00,N,5,-625, +20240715,10158,10491,10741,10016,4268217,44113436810,00,0.00,N,5,-325, +20240708,10483,10033,10657,9650,5129006,52087097580,00,0.00,N,2,633, +20240701,9850,8642,9991,8318,4803781,43822001520,00,0.00,N,2,1208, +20240624,8642,8901,9067,8259,1644040,14056845500,00,0.00,N,5,-283, +20240617,8925,8559,9225,8318,1929099,16847735340,00,0.00,N,2,333, +20240610,8592,9142,10166,8509,4064619,37710212730,00,0.00,N,5,-717, +20240603,9309,9825,10166,9059,3223813,31126408920,00,0.00,N,5,-358, +20240527,9667,10599,11657,9500,7648246,79940473690,00,0.00,N,5,-1015, +20240520,10682,11315,11615,10524,2822810,31118981660,00,0.00,N,5,-583, +20240513,11265,10732,11382,10374,2519065,27489513310,00,0.00,N,2,624, +20240507,10641,11207,11498,10541,2381338,26350483390,00,0.00,N,5,-508, +20240429,11149,10866,11348,10449,4262837,46724634510,00,0.00,N,2,408, +20240422,10741,10391,11865,10391,5655113,63317746220,00,0.00,N,2,417, +20240415,10324,10824,10907,9991,2690207,28333764970,00,0.00,N,5,-716, +20240408,11040,10907,11207,10283,2352466,25093463710,00,0.00,N,2,41, +20240401,10999,11015,12198,10741,8157463,93424481530,00,0.00,N,3,0, +20240325,10999,10849,11615,9991,6104350,65440205070,00,0.00,N,2,158, +20240318,10841,10116,11057,9991,5212358,55325895100,00,0.00,N,2,716, +20240311,10125,11390,11665,10000,5819705,62835316340,00,0.00,N,5,-1124, +20240304,11249,9725,12073,9583,13329746,147909479270,00,0.00,N,2,1433, +20240226,9816,8842,10216,8834,7401518,71127821060,00,0.00,N,2,1057, +20240219,8759,9159,9267,8168,4508051,38972689860,00,0.00,N,5,-525, +20240213,9284,8617,9633,8501,2257745,20720671640,00,0.00,N,2,392, +20240205,8892,9883,9883,8776,971446,8944677480,00,0.00,N,5,-1049, +20240129,9941,10299,10990,9325,1903672,19298051660,00,0.00,N,5,-242, +20240122,10183,9783,10224,8934,1426763,13568528680,00,0.00,N,2,525, +20240115,9658,10412,10524,9558,3112420,31014966830,00,0.00,N,5,-754, +20240108,10412,10037,11370,9496,11949169,125248704600,00,0.00,N,2,375, +20240102,10037,10037,10703,9308,5920913,58632536650,00,0.00,N,3,0, +20231226,10037,10474,10766,9641,3581755,36831264400,00,0.00,N,5,-21, +20231218,10058,9162,10308,8954,3397209,33046565750,00,0.00,N,2,750, +20231211,9308,8109,9392,8059,3869560,34474077170,00,0.00,N,2,1353, +20231204,7955,8146,8309,7671,1411788,11323891450,00,0.00,N,5,-287, +20231127,8242,8454,8892,8100,1876843,15913116550,00,0.00,N,5,-192, +20231120,8434,7734,8538,7634,1803145,14741586970,00,0.00,N,2,625, +20231113,7809,7971,8196,7176,1999777,15317433380,00,0.00,N,5,-146, +20231106,7955,8113,8538,7626,2734445,22256001290,00,0.00,N,2,130, +20231030,7825,6959,7984,6759,2259134,17000948270,00,0.00,N,2,828, +20231023,6997,7988,8088,6872,3351592,24710318690,00,0.00,N,5,-991, +20231016,7988,10870,13036,7451,11123929,104196273180,00,0.00,N,5,-3153, +20231010,11141,12161,12286,11016,3511904,40901503500,00,0.00,N,5,-854, +20231004,11995,10745,12015,10724,2919646,33463649100,00,0.00,N,2,958, +20230925,11037,11078,11370,9912,2161957,22779788900,00,0.00,N,5,-145, +20230918,11182,11203,11807,10225,4607759,51425820650,00,0.00,N,5,-271, +20230911,11453,11245,13078,10828,12684281,150676286450,00,0.00,N,2,208, +20230904,11245,10891,11703,10141,6147413,67377536800,00,0.00,N,2,333, +20230828,10912,10433,11995,9516,8906451,95230847600,00,0.00,N,2,625, +20230821,10287,10828,11661,9954,7558679,81210740900,00,0.00,N,5,-750, +20230814,11037,12807,12890,10662,13061904,154976992050,00,0.00,N,5,-1228, +20230807,12265,9746,12265,9037,13736627,145698135900,00,0.00,N,2,2519, +20230731,9746,8808,10391,8808,7428392,72733979350,00,0.00,N,2,896, +20230724,8850,9641,9954,8159,6059012,54662433630,00,0.00,N,5,-666, +20230717,9516,7663,9766,7542,7342153,64225581460,00,0.00,N,2,2003, +20230710,7513,6872,8050,6730,3179375,23817163820,00,0.00,N,2,583, +20230703,6930,8113,8163,6730,2514366,18540118910,00,0.00,N,5,-1025, +20230626,7955,7955,8559,7771,1955394,15986610080,00,0.00,N,2,21, +20230619,7934,8329,8850,7921,2186926,18201002260,00,0.00,N,5,-395, +20230612,8329,9246,9287,8325,2967226,26089600640,00,0.00,N,5,-896, +20230605,9225,10433,10454,8975,4699784,45202397050,00,0.00,N,5,-1124, +20230530,10349,9621,10558,9371,7058936,70748832150,00,0.00,N,2,749, +20230522,9600,9496,10183,9287,6139796,60201569050,00,0.00,N,2,146, +20230515,9454,9537,9704,8892,3172763,29365532350,00,0.00,N,3,0, +20230508,9454,9246,10204,9162,10582886,102747333900,00,0.00,N,2,292, +20230502,9162,8892,9329,8663,4205217,38161340350,00,0.00,N,2,458, +20230424,8704,8642,8933,7850,6307490,53816490550,00,0.00,N,2,375, 20230417,9162,11842,11956,8855,16595098,171345067970,00,0.00,N,5,-1878, 20230410,11040,10353,13147,9666,66462460,772971770350,00,0.00,N,2,756, 20230403,10284,8502,11613,7801,85572025,873861864310,00,0.00,N,2,1883, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index 4fab46c896d0..a7115ba09c7e 100644 --- a/359090/week/candle-week-42.csv +++ b/359090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,981,1041,1041,944,903642,892398374,00,0.00,N,5,-61, +20250324,1042,1065,1090,1039,583703,620118668,00,0.00,N,5,-23, 20250317,1065,1077,1092,1060,293380,315751407,00,0.00,N,5,-20, 20250310,1085,1084,1096,1044,446636,478040401,00,0.00,N,2,10, 20250304,1075,1051,1098,1037,527194,562500074,00,0.00,N,2,24, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index e5479d555126..bca56beae2ac 100644 --- a/360070/week/candle-week-42.csv +++ b/360070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25450,26500,26950,23500,140844,3546867525,00,0.00,N,5,-1600, +20250324,27050,31700,32250,26850,229116,6823788450,00,0.00,N,5,-4250, 20250317,31300,30600,33700,30500,295299,9512301275,00,0.00,N,2,700, 20250310,30600,32500,33200,30100,288988,8981634500,00,0.00,N,5,-2200, 20250304,32800,32050,35150,31500,461535,15471420925,00,0.00,N,5,-150, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index 2d466f796d34..36bceca508fb 100644 --- a/360350/week/candle-week-42.csv +++ b/360350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6920,7030,7800,6560,96421,663800320,00,0.00,N,5,-60, +20250324,6980,7400,7400,6800,111076,790980690,00,0.00,N,5,-370, 20250317,7350,7300,7440,7230,90354,664087595,00,0.00,N,5,-20, 20250310,7370,7600,8120,7130,225300,1723223895,00,0.00,N,5,-130, 20250304,7500,7190,7600,7040,98592,725336135,00,0.00,N,2,310, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index 73f430e0d6a7..f6403113ebbe 100644 --- a/361390/week/candle-week-42.csv +++ b/361390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15230,15660,15870,14720,197808,3031199220,00,0.00,N,5,-420, +20250324,15650,17540,17800,15520,485854,8077852660,00,0.00,N,5,-2180, 20250317,17830,19200,20000,17300,675169,12736975000,00,0.00,N,5,-1270, 20250310,19100,18620,19500,18100,642769,12173318995,00,0.00,N,2,300, 20250304,18800,18060,19820,17680,768288,14510270135,00,0.00,N,2,940, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index 71ddd6c2d078..9bf4c13c50f5 100644 --- a/361570/week/candle-week-42.csv +++ b/361570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2375,2455,2585,2240,474450,1133712444,00,0.00,N,5,-85, +20250324,2460,2600,2680,2440,266491,692137919,00,0.00,N,5,-145, 20250317,2605,2625,2820,2530,422376,1132307650,00,0.00,N,5,-20, 20250310,2625,3045,3285,2595,1383984,4182679840,00,0.00,N,5,-425, 20250304,3050,3010,3290,2820,1425083,4397857753,00,0.00,N,2,40, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index ca2c5c7de36e..8fcde7077b77 100644 --- a/361610/week/candle-week-42.csv +++ b/361610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21650,22900,23050,20000,1158315,24866096550,00,0.00,N,5,-1850, +20250324,23500,25250,25550,23400,574764,14063561600,00,0.00,N,5,-1900, 20250317,25400,25900,28250,25150,835592,21943739850,00,0.00,N,5,-300, 20250310,25700,26700,27800,25350,771048,20393258575,00,0.00,N,5,-1250, 20250304,26950,28200,28200,26200,717985,19364538150,00,0.00,N,5,-1050, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index a15a62c0c641..e53a55f5c174 100644 --- a/361670/week/candle-week-42.csv +++ b/361670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4480,4450,4500,4175,17810,76804258,00,0.00,N,2,20, +20250324,4460,4545,4685,4350,28188,126154651,00,0.00,N,5,-115, 20250317,4575,4570,4765,4455,27995,129311316,00,0.00,N,2,5, 20250310,4570,4525,4710,4255,18033,81268700,00,0.00,N,5,-5, 20250304,4575,4815,4900,4500,24590,113403099,00,0.00,N,5,-240, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index f062d55192ea..8b0cde9df9de 100644 --- a/362320/week/candle-week-42.csv +++ b/362320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5350,5170,5350,4930,347655,1783631000,00,0.00,N,2,100, +20250324,5250,5440,5560,5200,397893,2138801500,00,0.00,N,5,-160, 20250317,5410,5590,5610,5250,523068,2854549855,00,0.00,N,5,-120, 20250310,5530,5750,5840,5430,604840,3405510150,00,0.00,N,5,-280, 20250304,5810,5980,6350,5750,1319444,7979082995,00,0.00,N,5,-370, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index e7ddf6a04b80..1ae7126a2381 100644 --- a/362990/week/candle-week-42.csv +++ b/362990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1939,1934,2125,1830,539362,1060169672,00,0.00,N,2,4, +20250324,1935,2020,2090,1870,356797,718009479,00,0.00,N,5,-80, 20250317,2015,2180,2245,1990,558548,1174378861,00,0.00,N,5,-165, 20250310,2180,2190,2405,2000,4326589,9555674305,00,0.00,N,5,-10, 20250304,2190,2000,2535,1887,10024556,23632582164,00,0.00,N,2,203, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index 39a120d42c96..caae90f8559e 100644 --- a/363250/week/candle-week-42.csv +++ b/363250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10230,10410,10550,9800,349140,3548601315,00,0.00,N,5,-230, +20250324,10460,10310,10790,9980,207991,2154063125,00,0.00,N,2,150, 20250317,10310,10300,10580,10020,174316,1798355435,00,0.00,N,2,120, 20250310,10190,11320,11480,9960,262169,2760929910,00,0.00,N,5,-620, 20250304,10810,9900,11250,9750,313132,3320293290,00,0.00,N,2,910, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index e4fb611c9643..7e7ae205a337 100644 --- a/363260/week/candle-week-42.csv +++ b/363260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2215,2020,2455,1992,56410675,130697094490,00,0.00,N,2,185, +20250324,2030,2020,2295,1973,13008653,28060173386,00,0.00,N,5,-5, 20250317,2035,1950,2145,1948,2764441,5686442140,00,0.00,N,2,87, 20250310,1948,1960,2155,1900,2167482,4314029588,00,0.00,N,5,-42, 20250304,1990,1955,2335,1930,8849208,19420546156,00,0.00,N,5,-30, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index f57ae408ef9c..30b7858af66a 100644 --- a/363280/week/candle-week-42.csv +++ b/363280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2200,2200,2030,101774,216422070,00,0.00,N,5,-70, +20250324,2190,2270,2270,2140,559049,1239485990,00,0.00,N,5,-85, 20250317,2275,2220,2720,2040,4554133,11195649656,00,0.00,N,2,60, 20250310,2215,2410,2435,2205,340051,774718428,00,0.00,N,5,-205, 20250304,2420,2510,2600,2395,115146,281501241,00,0.00,N,5,-65, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index 2f46a39b42cb..cea319ff9085 100644 --- a/365270/week/candle-week-42.csv +++ b/365270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6700,6520,7170,6400,279223,1890373510,00,0.00,N,2,120, +20250324,6580,6810,7210,6500,362327,2472917850,00,0.00,N,5,-230, 20250317,6810,6720,7070,6500,388398,2632438770,00,0.00,N,2,10, 20250310,6800,7540,7540,6530,615112,4229344100,00,0.00,N,5,-780, 20250304,7580,7930,8240,7080,849182,6382365795,00,0.00,N,5,-350, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index 0a8fd697ff66..e17be890b0b9 100644 --- a/365330/week/candle-week-42.csv +++ b/365330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5070,5570,5740,4915,2290462,11894275135,00,0.00,N,5,-540, +20250324,5610,5550,6390,5410,11263025,67901143960,00,0.00,N,5,-30, 20250317,5640,6100,6460,5400,3158207,18895683810,00,0.00,N,5,-450, 20250310,6090,6600,6840,6000,2529544,16126931730,00,0.00,N,5,-560, 20250304,6650,6100,6870,5930,3689967,23963330210,00,0.00,N,5,-100, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index 6fd85617b2ec..054bc106bb1d 100644 --- a/365340/week/candle-week-42.csv +++ b/365340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31550,33300,33450,29650,170012,5380124025,00,0.00,N,5,-2300, +20250324,33850,36650,36700,33300,143978,5002205700,00,0.00,N,5,-2800, 20250317,36650,35500,37100,34250,191156,6853792125,00,0.00,N,2,2100, 20250310,34550,35550,36400,34000,200731,7026242275,00,0.00,N,5,-1700, 20250304,36250,35800,36800,34200,197803,6978781325,00,0.00,N,5,-150, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index 4421b2161e35..af8450976dc6 100644 --- a/365550/week/candle-week-42.csv +++ b/365550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4590,4805,4840,4540,705943,3290474289,00,0.00,N,5,-215, +20250324,4805,5000,5050,4700,886131,4329730545,00,0.00,N,5,-235, 20250317,5040,4800,5040,4780,952876,4708610897,00,0.00,N,2,255, 20250310,4785,4965,4970,4700,538754,2601259187,00,0.00,N,5,-105, 20250304,4890,4895,5050,4840,1065429,5268820295,00,0.00,N,2,45, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index acdefe3a4946..601cd905d8e5 100644 --- a/365590/week/candle-week-42.csv +++ b/365590/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,634,649,658,599,465561,294215568,00,0.00,N,5,-15, +20250324,649,640,710,590,2103596,1371311664,00,0.00,N,2,15, 20250317,634,629,649,600,398462,248892336,00,0.00,N,2,8, 20250310,626,606,640,589,761085,465417883,00,0.00,N,2,16, 20250304,610,660,660,610,336434,211553486,00,0.00,N,5,-25, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 656062450937..302f859ed8de 100644 --- a/365900/week/candle-week-42.csv +++ b/365900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3420,3595,3710,3400,59910,213252270,00,0.00,N,5,-170, +20250324,3590,3610,3880,3405,39293,144643100,00,0.00,N,5,-65, 20250317,3655,3825,3900,3400,44332,165287641,00,0.00,N,5,-245, 20250310,3900,3460,4210,3380,149503,578249275,00,0.00,N,2,395, 20250304,3505,3795,3980,3500,74546,283411010,00,0.00,N,5,-285, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index 838d957d08c5..927bf420feda 100644 --- a/366030/week/candle-week-42.csv +++ b/366030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4100,4030,4100,3865,258526,1026797703,00,0.00,N,2,85, +20250324,4015,4200,4295,3925,252673,1038260356,00,0.00,N,5,-210, 20250317,4225,4495,4550,4130,419835,1817872837,00,0.00,N,5,-270, 20250310,4495,4640,4690,4310,504390,2265760792,00,0.00,N,5,-175, 20250304,4670,4900,5180,4610,1736457,8512224048,00,0.00,N,5,-260, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index 8ed4c8502a76..43c29faa6897 100644 --- a/367000/week/candle-week-42.csv +++ b/367000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4140,4200,4245,4020,56620,234177000,00,0.00,N,5,-50, +20250324,4190,4180,4595,4115,64398,275456364,00,0.00,N,5,-5, 20250317,4195,4100,5000,4020,204056,915484907,00,0.00,N,2,125, 20250310,4070,4075,4145,4000,24831,100593990,00,0.00,N,5,-30, 20250304,4100,4265,4360,4020,11756,48721495,00,0.00,N,5,-165, diff --git a/368030/week/candle-week-42.csv b/368030/week/candle-week-42.csv index be831241b5e6..2fa691bda622 100644 --- a/368030/week/candle-week-42.csv +++ b/368030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250324,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250317,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250310,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250304,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index 70c0b67c4c3e..3ce2197ee8b9 100644 --- a/368600/week/candle-week-42.csv +++ b/368600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2890,2840,3030,2790,494154,1428028386,00,0.00,N,5,-45, +20250324,2935,2955,4225,2785,7133664,26287808457,00,0.00,N,5,-15, 20250317,2950,2955,3090,2850,178456,533901728,00,0.00,N,5,-40, 20250310,2990,3040,3100,2900,151162,453996905,00,0.00,N,5,-55, 20250304,3045,3110,3175,3000,141780,434249509,00,0.00,N,5,-65, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index aff0e0548286..00deb3309de5 100644 --- a/368770/week/candle-week-42.csv +++ b/368770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6180,6550,6810,6020,1449958,9301564685,00,0.00,N,5,-460, +20250324,6640,7280,7410,6570,2535751,17649900330,00,0.00,N,5,-630, 20250317,7270,8090,8480,7000,8702986,68241580105,00,0.00,N,5,-640, 20250310,7910,7450,8650,6770,33223771,262637454180,00,0.00,N,2,360, 20250304,7550,5900,7800,5900,15870895,112582433910,00,0.00,N,2,1550, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index aadadb0397ae..0fe890e740e3 100644 --- a/368970/week/candle-week-42.csv +++ b/368970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2400,2410,2490,2335,96376,230836950,00,0.00,N,5,-20, +20250324,2420,2455,2500,2415,71731,175032479,00,0.00,N,5,-60, 20250317,2480,2515,2520,2435,80263,198248615,00,0.00,N,5,-5, 20250310,2485,2515,3080,2455,3181437,8986271415,00,0.00,N,5,-20, 20250304,2505,2500,2560,2475,45691,114455797,00,0.00,N,5,-30, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index 784b25f368fb..945904d82e01 100644 --- a/369370/week/candle-week-42.csv +++ b/369370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1544,1524,1565,1500,18886,28973317,00,0.00,N,5,-6, +20250324,1550,1558,1561,1480,62479,94126226,00,0.00,N,2,21, 20250317,1529,1589,1601,1500,101838,157903489,00,0.00,N,5,-60, 20250310,1589,1560,1597,1530,58584,91198708,00,0.00,N,2,19, 20250304,1570,1555,1600,1539,40643,63041571,00,0.00,N,2,15, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index e7b0b78bd969..76a5dcf893df 100644 --- a/370090/week/candle-week-42.csv +++ b/370090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14870,15000,15610,14580,348693,5273206660,00,0.00,N,5,-780, +20250324,15650,16940,18150,15600,1095653,18200916460,00,0.00,N,5,-1440, 20250317,17090,18310,18550,16760,580727,10219015780,00,0.00,N,5,-1220, 20250310,18310,18530,19490,17500,584268,10731524780,00,0.00,N,5,-390, 20250304,18700,18510,19860,18450,859310,15581476675,00,0.00,N,5,-460, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index a5f591a9b459..54da88ab4f31 100644 --- a/371950/week/candle-week-42.csv +++ b/371950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12140,12340,12840,11800,81576,992864155,00,0.00,N,5,-230, +20250324,12370,12080,13540,12080,204695,2639630705,00,0.00,N,5,-40, 20250317,12410,13340,13430,11790,329395,4202050600,00,0.00,N,5,-930, 20250310,13340,10700,13950,10560,1458315,18749432995,00,0.00,N,2,2790, 20250304,10550,9100,11300,8580,460082,4784199555,00,0.00,N,2,1480, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index a4b50e1cb486..c33d7ab16ad3 100644 --- a/372170/week/candle-week-42.csv +++ b/372170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32450,32400,33100,30750,145169,4623538150,00,0.00,N,5,-1050, +20250324,33500,36400,36750,33350,121163,4235131825,00,0.00,N,5,-2800, 20250317,36300,37700,38650,36100,151941,5634739500,00,0.00,N,5,-1100, 20250310,37400,37150,39800,36000,190595,7193838250,00,0.00,N,2,250, 20250304,37150,38750,39350,36100,140102,5264772325,00,0.00,N,5,-2000, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index fb3bc82eaab3..95255f995601 100644 --- a/372320/week/candle-week-42.csv +++ b/372320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26500,25550,26950,25050,159550,4170728450,00,0.00,N,5,-200, +20250324,26700,27800,29100,26600,186930,5189312900,00,0.00,N,5,-1150, 20250317,27850,29000,29750,26600,367461,10366836300,00,0.00,N,5,-1150, 20250310,29000,29800,30000,28200,294907,8528994550,00,0.00,N,5,-800, 20250304,29800,29250,31400,29000,338446,10271473875,00,0.00,N,3,0, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index 44d447f6d5ef..799e1ba3df16 100644 --- a/372800/week/candle-week-42.csv +++ b/372800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4405,4260,4445,4065,16183,68248771,00,0.00,N,2,145, +20250324,4260,4500,4525,4190,26814,115567533,00,0.00,N,5,-235, 20250317,4495,4510,4550,4360,33982,151106945,00,0.00,N,5,-15, 20250310,4510,4570,4650,4380,17465,78027035,00,0.00,N,5,-60, 20250304,4570,4735,4835,4505,10847,49857875,00,0.00,N,5,-185, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index 47cb3893d7b2..664e53e5b38e 100644 --- a/372910/week/candle-week-42.csv +++ b/372910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3005,3265,3265,2900,2384016,7340596800,00,0.00,N,5,-355, +20250324,3360,3400,3860,3340,13864655,49705373459,00,0.00,N,2,55, 20250317,3305,3435,3560,3235,1066857,3597422003,00,0.00,N,5,-105, 20250310,3410,3425,3545,3315,823165,2826717741,00,0.00,N,5,-35, 20250304,3445,3395,3530,3345,743376,2569123484,00,0.00,N,2,30, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index 38fab0889c38..c016cb5a2f13 100644 --- a/373110/week/candle-week-42.csv +++ b/373110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3585,3730,3780,3320,288121,1032965370,00,0.00,N,5,-200, +20250324,3785,3900,4140,3690,443114,1708775025,00,0.00,N,5,-145, 20250317,3930,4320,4320,3895,465031,1889661307,00,0.00,N,5,-390, 20250310,4320,4115,4500,4090,358203,1543909291,00,0.00,N,2,170, 20250304,4150,4400,4475,4080,454642,1908820291,00,0.00,N,5,-230, diff --git a/373160/week/candle-week-42.csv b/373160/week/candle-week-42.csv index c107bab75193..0104cfe75f45 100644 --- a/373160/week/candle-week-42.csv +++ b/373160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7140,6080,7340,5890,991949,6909760695,00,0.00,N,2,1040, +20250324,6100,6450,6580,6060,100959,637843830,00,0.00,N,5,-330, 20250317,6430,6760,6900,5980,146738,971009225,00,0.00,N,5,-270, 20250310,6700,6650,7080,6550,156765,1061229055,00,0.00,N,2,50, 20250304,6650,6730,7000,6590,100026,677735780,00,0.00,N,5,-80, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index 56b56bd5bb04..b96e36dde4d5 100644 --- a/373170/week/candle-week-42.csv +++ b/373170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7340,6950,7380,6630,25249,176660750,00,0.00,N,2,250, +20250324,7090,7430,7650,7060,28538,207776780,00,0.00,N,5,-300, 20250317,7390,7890,8290,7360,33740,262283965,00,0.00,N,5,-520, 20250310,7910,7600,8150,7120,32436,251149365,00,0.00,N,2,160, 20250304,7750,8100,8200,7450,26447,208264560,00,0.00,N,5,-250, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index 61f26772be71..e1fb3befdc01 100644 --- a/373200/week/candle-week-42.csv +++ b/373200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,714,725,759,661,2041813,1441928142,00,0.00,N,5,-44, +20250324,758,807,811,721,3427818,2648336967,00,0.00,N,5,-45, 20250317,803,611,860,608,10925474,8081828907,00,0.00,N,2,193, 20250310,610,595,616,582,1407230,839295305,00,0.00,N,2,15, 20250304,595,604,616,585,1382811,830341541,00,0.00,N,5,-9, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index bd6ced974cf9..3ca53d8b6ae1 100644 --- a/373220/week/candle-week-42.csv +++ b/373220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,329000,346000,348000,310500,2041088,666761953250,00,0.00,N,5,-27000, +20250324,356000,331000,365000,328500,1281275,449271008750,00,0.00,N,2,27000, 20250317,329000,328000,337500,324000,1218219,401728206250,00,0.00,N,2,2500, 20250310,326500,339000,354500,325000,1398833,474801753750,00,0.00,N,5,-12500, 20250304,339000,351000,351500,327500,1127941,378281910250,00,0.00,N,5,-13000, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index 92b3ea4cf32e..fe7f4bb21dff 100644 --- a/375500/week/candle-week-42.csv +++ b/375500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,41400,42000,42900,40000,717397,29854113475,00,0.00,N,5,-800, +20250324,42200,41750,43050,40700,844753,35406358475,00,0.00,N,2,150, 20250317,42050,43400,45300,41200,1080596,46256514700,00,0.00,N,5,-1350, 20250310,43400,45650,46950,43100,1367828,61638799450,00,0.00,N,5,-700, 20250304,44100,40500,45500,39200,1203309,52296486975,00,0.00,N,2,3600, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index 87be6eb0dbcc..1cbe658a11cd 100644 --- a/376180/week/candle-week-42.csv +++ b/376180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2250,2205,2360,2155,270064,609137779,00,0.00,N,5,-15, +20250324,2265,2290,2395,2225,315071,726069367,00,0.00,N,5,-45, 20250317,2310,2330,2405,2280,183220,428160713,00,0.00,N,5,-20, 20250310,2330,2280,2350,2215,190171,434935782,00,0.00,N,2,10, 20250304,2320,2320,2390,2255,258833,596786121,00,0.00,N,5,-40, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index 384d0bedf84f..5ce31d77075c 100644 --- a/376270/week/candle-week-42.csv +++ b/376270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23350,23750,23950,22100,185341,4270451650,00,0.00,N,2,700, +20250324,22650,22650,26000,22100,377829,9103220225,00,0.00,N,2,50, 20250317,22600,21850,23450,20800,316181,7131972875,00,0.00,N,2,950, 20250310,21650,18730,22050,18240,413739,8539432090,00,0.00,N,2,2920, 20250304,18730,17770,19500,17420,181783,3424490315,00,0.00,N,2,960, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index b815b38ac13b..838ccbc5ea3a 100644 --- a/376290/week/candle-week-42.csv +++ b/376290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3210,3165,3350,3100,67128,213725992,00,0.00,N,2,5, +20250324,3205,3265,3295,3085,42482,134856969,00,0.00,N,2,5, 20250317,3200,3290,3350,3110,32107,103871774,00,0.00,N,5,-90, 20250310,3290,3275,3395,3230,60010,196076754,00,0.00,N,2,10, 20250304,3280,3280,3360,3185,53396,172679465,00,0.00,N,2,50, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index e887ee9c0fe7..ba8403e55ecb 100644 --- a/376300/week/candle-week-42.csv +++ b/376300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,43350,40050,43600,38000,1581981,65348229225,00,0.00,N,2,2450, +20250324,40900,40000,41900,38450,943491,38240476500,00,0.00,N,2,900, 20250317,40000,38550,40600,37850,1345262,53146549675,00,0.00,N,2,1400, 20250310,38600,39300,40200,36350,1185870,45728213875,00,0.00,N,5,-900, 20250304,39500,42100,43950,37950,1250491,50944004825,00,0.00,N,5,-3500, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index 52efd2dbfa26..3fb706bac728 100644 --- a/376930/week/candle-week-42.csv +++ b/376930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2970,2550,3060,2455,7799076,22000616599,00,0.00,N,2,355, +20250324,2615,2805,2850,2600,2716967,7398209856,00,0.00,N,5,-180, 20250317,2795,2555,3270,2500,22387820,67918845580,00,0.00,N,2,245, 20250310,2550,2655,2670,2465,1609551,4101176455,00,0.00,N,5,-120, 20250304,2670,3030,3030,2640,2437534,6935626420,00,0.00,N,5,-360, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index c4d752d370a2..2fa3af25f20f 100644 --- a/376980/week/candle-week-42.csv +++ b/376980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8040,5490,8040,4785,4866737,30768160374,00,0.00,N,2,2420, +20250324,5620,5830,6390,5620,388767,2292963865,00,0.00,N,5,-260, 20250317,5880,6330,6580,5660,342528,2087968065,00,0.00,N,5,-450, 20250310,6330,6250,6380,5700,453975,2743629315,00,0.00,N,5,-100, 20250304,6430,7110,7140,6100,601322,4060490830,00,0.00,N,5,-720, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index ccc5c11f1ad0..7d9b096b0a73 100644 --- a/377030/week/candle-week-42.csv +++ b/377030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1842,1970,2085,1756,1036247,1945336756,00,0.00,N,5,-155, +20250324,1997,1720,2200,1680,4427693,8829510781,00,0.00,N,2,285, 20250317,1712,1745,1890,1710,1046436,1861094905,00,0.00,N,2,11, 20250310,1701,1746,1883,1630,1205763,2130186697,00,0.00,N,5,-72, 20250304,1773,2000,2060,1732,1760625,3298174627,00,0.00,N,5,-194, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index 369fd484ae13..327628800bd0 100644 --- a/377190/week/candle-week-42.csv +++ b/377190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3165,3135,3260,3115,409566,1307889399,00,0.00,N,5,-15, +20250324,3180,3295,3305,3155,511423,1666269529,00,0.00,N,5,-120, 20250317,3300,3180,3335,3155,413422,1353117429,00,0.00,N,2,115, 20250310,3185,3365,3375,3115,347636,1120727860,00,0.00,N,5,-185, 20250304,3370,3210,3395,3195,351120,1168295072,00,0.00,N,2,140, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index ee28962e6bc8..1f46591c0601 100644 --- a/377220/week/candle-week-42.csv +++ b/377220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1853,1841,1860,1732,154625,281445714,00,0.00,N,2,12, +20250324,1841,1832,1896,1825,205640,380725826,00,0.00,N,5,-30, 20250317,1871,1917,1917,1812,100152,186533532,00,0.00,N,5,-29, 20250310,1900,1925,1925,1791,141097,264067082,00,0.00,N,5,-32, 20250304,1932,1909,1960,1908,22744,43826031,00,0.00,N,5,-28, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index acf75da1a808..6ef81a1d7b28 100644 --- a/377300/week/candle-week-42.csv +++ b/377300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30000,29400,32450,28400,1965670,59684776150,00,0.00,N,5,-150, +20250324,30150,32050,32150,29050,1351043,40881340950,00,0.00,N,5,-1900, 20250317,32050,30700,33750,30200,1298863,41939058200,00,0.00,N,2,1400, 20250310,30650,30900,32300,30250,1185396,36845100850,00,0.00,N,5,-700, 20250304,31350,33500,33900,30250,2040736,64813872600,00,0.00,N,5,-2900, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index a364fd145d19..6c3eb31ea537 100644 --- a/377330/week/candle-week-42.csv +++ b/377330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4840,4600,4975,4565,52519,250706178,00,0.00,N,2,65, +20250324,4775,5250,5320,4765,97156,486511355,00,0.00,N,5,-485, 20250317,5260,5250,5430,5050,154661,807700220,00,0.00,N,5,-40, 20250310,5300,4910,5540,4850,278109,1442471498,00,0.00,N,2,390, 20250304,4910,5210,5430,4740,266546,1351157365,00,0.00,N,5,-370, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index c4f0ff657790..8da0065c4f19 100644 --- a/377450/week/candle-week-42.csv +++ b/377450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13680,12750,13970,12640,322678,4321932375,00,0.00,N,2,590, +20250324,13090,11280,13200,11210,430225,5452012740,00,0.00,N,2,1810, 20250317,11280,11920,12090,11100,139527,1592588705,00,0.00,N,5,-630, 20250310,11910,12150,12150,11040,224265,2557642195,00,0.00,N,5,-100, 20250304,12010,12850,13100,11960,161461,2030883770,00,0.00,N,5,-730, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index 69c11d38c635..e76a212d253e 100644 --- a/377460/week/candle-week-42.csv +++ b/377460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1691,1691,1691,1691,0,0,00,0.00,N,3,0, +20250324,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250317,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250310,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250304,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index d95578621b28..6660a43f7b7a 100644 --- a/377480/week/candle-week-42.csv +++ b/377480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14900,14900,15350,14000,357645,5292571645,00,0.00,N,5,-350, +20250324,15250,17000,17390,15150,622738,10244064985,00,0.00,N,5,-1490, 20250317,16740,18660,18690,16330,511330,8953696415,00,0.00,N,5,-1830, 20250310,18570,17650,19220,16100,901144,16148278465,00,0.00,N,2,890, 20250304,17680,18500,18790,17300,632719,11423484660,00,0.00,N,5,-1300, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index 1a98085dec47..c4fda36cd11a 100644 --- a/377740/week/candle-week-42.csv +++ b/377740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4520,4735,4770,4300,239325,1101541796,00,0.00,N,5,-250, +20250324,4770,4825,5010,4680,478167,2325399193,00,0.00,N,5,-80, 20250317,4850,4825,4930,4800,203818,993266224,00,0.00,N,2,25, 20250310,4825,4900,4900,4705,233052,1121279039,00,0.00,N,5,-35, 20250304,4860,4870,4970,4785,293982,1438418153,00,0.00,N,5,-10, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index 05da346cd602..b4a493f1a54c 100644 --- a/378340/week/candle-week-42.csv +++ b/378340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14580,15750,15950,14010,833899,12567805780,00,0.00,N,5,-1500, +20250324,16080,17630,18740,15990,2686344,47233070825,00,0.00,N,5,-1470, 20250317,17550,18510,19660,17500,9302948,172753222145,00,0.00,N,5,-760, 20250310,18310,14920,19600,14500,11514274,207485123645,00,0.00,N,2,3390, 20250304,14920,15410,15460,14410,912997,13638792500,00,0.00,N,5,-490, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index aeb2a33c6b29..3ecb9423a2bc 100644 --- a/378800/week/candle-week-42.csv +++ b/378800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2900,3170,3175,2780,2657866,7902126832,00,0.00,N,5,-300, +20250324,3200,3220,3440,3095,2965481,9610873495,00,0.00,N,5,-20, 20250317,3220,3505,3510,3160,2776386,9243418185,00,0.00,N,5,-320, 20250310,3540,3170,3800,3140,9532435,33151141238,00,0.00,N,2,370, 20250304,3170,3175,3620,3090,3692429,12233735145,00,0.00,N,5,-45, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index 7185db96465c..1909a338a2d2 100644 --- a/378850/week/candle-week-42.csv +++ b/378850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3115,3030,3265,2930,372301,1146547806,00,0.00,N,2,55, +20250324,3060,3120,3550,3055,1702596,5680289969,00,0.00,N,5,-85, 20250317,3145,3165,3220,3055,311993,978702537,00,0.00,N,5,-20, 20250310,3165,3100,3235,3090,345023,1091456554,00,0.00,N,2,40, 20250304,3125,3080,3740,3000,7020385,23966798108,00,0.00,N,2,180, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index de3a2abb0549..74c14a1fefd2 100644 --- a/379390/week/candle-week-42.csv +++ b/379390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7400,7000,7400,7000,21,149200,00,0.00,N,3,0, +20250324,7400,8000,8000,6800,79,578000,00,0.00,N,5,-600, 20250317,8000,8000,8000,8000,1,8000,00,0.00,N,2,390, 20250310,7610,8000,8000,7600,3,23010,00,0.00,N,5,-390, 20250304,8000,8000,8000,8000,0,0,00,0.00,N,3,0, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index 86b6728c0bb5..d0d507645722 100644 --- a/380540/week/candle-week-42.csv +++ b/380540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1890,1608,1960,1524,3544950,6424349487,00,0.00,N,2,211, +20250324,1679,1406,1789,1391,4985812,8144572431,00,0.00,N,2,272, 20250317,1407,1309,1450,1264,1927553,2631560974,00,0.00,N,2,149, 20250310,1258,1279,1540,1248,6830751,9622074994,00,0.00,N,5,-35, 20250304,1293,1198,1377,1162,1233492,1594472636,00,0.00,N,2,95, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index 3b3101c66ac3..5acd21049a22 100644 --- a/381620/week/candle-week-42.csv +++ b/381620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7870,9800,9980,7610,2898030,23957884830,00,0.00,N,5,-1930, +20250324,9800,9950,11240,9750,2745343,28802811380,00,0.00,N,5,-120, 20250317,9920,10380,10670,9840,826967,8528392420,00,0.00,N,5,-310, 20250310,10230,10020,10690,9510,669289,6802597915,00,0.00,N,2,220, 20250304,10010,10320,11150,10010,993889,10518312480,00,0.00,N,5,-410, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index 77d046367859..fcadbda4985d 100644 --- a/381970/week/candle-week-42.csv +++ b/381970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13650,13090,13650,12910,378149,4985466180,00,0.00,N,2,550, +20250324,13100,13350,13400,12820,269448,3545028055,00,0.00,N,5,-230, 20250317,13330,13070,13350,12920,217834,2858017365,00,0.00,N,2,330, 20250310,13000,12840,13070,12440,317805,4055178650,00,0.00,N,2,170, 20250304,12830,13060,13100,12720,320448,4139783940,00,0.00,N,5,-170, diff --git a/382150/week/candle-week-42.csv b/382150/week/candle-week-42.csv index 3a9ca2f2782a..ac6e027f4b6b 100644 --- a/382150/week/candle-week-42.csv +++ b/382150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9640,10850,11590,9180,13087861,140749452165,00,0.00,N,5,-960, +20250324,10600,10520,11530,10100,7069849,76600187575,00,0.00,N,2,170, 20250317,10430,10770,12850,10170,20886289,247060246515,00,0.00,N,5,-70, 20250310,10500,9210,11170,8900,9432404,99337691065,00,0.00,N,2,1190, 20250304,9310,10790,11520,8850,2840258,29955308710,00,0.00,N,5,-1670, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index a6d18f38eea1..06d26b6a62cd 100644 --- a/382480/week/candle-week-42.csv +++ b/382480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2470,2440,2675,2280,11051398,27857416273,00,0.00,N,5,-10, +20250324,2480,2230,2975,2155,53291421,143459295522,00,0.00,N,2,240, 20250317,2240,2265,2345,2145,521257,1161522946,00,0.00,N,5,-25, 20250310,2265,2145,2275,2080,566952,1237578086,00,0.00,N,2,120, 20250304,2145,2145,2165,2080,307101,646286073,00,0.00,N,5,-5, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index 1be512883502..40854c9fd1f8 100644 --- a/382800/week/candle-week-42.csv +++ b/382800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3290,3390,3390,3130,240853,785228768,00,0.00,N,5,-110, +20250324,3400,3645,3690,3395,245859,869262780,00,0.00,N,5,-240, 20250317,3640,3685,3715,3485,223745,818041264,00,0.00,N,5,-65, 20250310,3705,3875,3880,3690,218565,824239996,00,0.00,N,5,-165, 20250304,3870,3715,4155,3660,217105,832735504,00,0.00,N,2,65, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index 5d92595087a9..7dcb0b6ae0ce 100644 --- a/382840/week/candle-week-42.csv +++ b/382840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9080,9290,9510,8520,214271,1924458825,00,0.00,N,5,-440, +20250324,9520,10150,10330,9470,378963,3768236965,00,0.00,N,5,-600, 20250317,10120,10640,10850,10090,387843,4075760855,00,0.00,N,5,-500, 20250310,10620,10220,11070,9880,615215,6451484180,00,0.00,N,2,270, 20250304,10350,10450,11020,10070,355297,3710543400,00,0.00,N,5,-200, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index 574ee21e3c0d..be4525213679 100644 --- a/382900/week/candle-week-42.csv +++ b/382900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14430,14650,14650,13310,178708,2484178240,00,0.00,N,5,-270, +20250324,14700,15060,15670,14640,129821,1947939010,00,0.00,N,5,-350, 20250317,15050,14820,16780,14630,402492,6397337105,00,0.00,N,2,250, 20250310,14800,15000,15410,14180,206322,3062932300,00,0.00,N,5,-190, 20250304,14990,15230,15500,14620,164856,2490212640,00,0.00,N,5,-250, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index eb9eee4feae4..1dbc47bdc287 100644 --- a/383220/week/candle-week-42.csv +++ b/383220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,63100,63600,64100,59500,316889,19699361850,00,0.00,N,5,-700, +20250324,63800,65500,68000,63100,276741,18028050650,00,0.00,N,5,-2800, 20250317,66600,67200,68400,65300,229749,15355064000,00,0.00,N,5,-600, 20250310,67200,72400,73000,66400,359176,24951389950,00,0.00,N,5,-5700, 20250304,72900,70500,74200,68200,297759,21344974100,00,0.00,N,2,2000, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index 27ec6d289a9b..d56f3d648695 100644 --- a/383310/week/candle-week-42.csv +++ b/383310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25900,26300,26700,23950,406996,10294243375,00,0.00,N,5,-1400, +20250324,27300,29800,30300,27050,225803,6452727625,00,0.00,N,5,-2700, 20250317,30000,28750,30800,28150,370230,10902073225,00,0.00,N,2,1800, 20250310,28200,28650,29200,27400,353477,9996302150,00,0.00,N,5,-450, 20250304,28650,28700,29250,27800,368317,10456182625,00,0.00,N,5,-50, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index 647e3e26a99b..8b91d211e1d4 100644 --- a/383800/week/candle-week-42.csv +++ b/383800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6210,6530,6540,6120,621866,3927486670,00,0.00,N,5,-340, +20250324,6550,6600,6630,6520,406537,2670488625,00,0.00,N,5,-50, 20250317,6600,6630,6680,6580,286937,1902905255,00,0.00,N,5,-40, 20250310,6640,6630,6660,6530,508508,3347776970,00,0.00,N,2,30, 20250304,6610,6610,6660,6590,431342,2853301640,00,0.00,N,3,0, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index 10881b8810cb..7f4d760ddae1 100644 --- a/383930/week/candle-week-42.csv +++ b/383930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7410,5680,7410,5000,3992497,25316058720,00,0.00,N,2,1490, +20250324,5920,6040,6300,5710,1102580,6636062055,00,0.00,N,5,-70, 20250317,5990,6590,6855,5920,1514354,9318456530,00,0.00,N,5,-410, 20250310,6400,6500,6830,6200,938502,6039685575,00,0.00,N,5,-480, 20250304,6880,7710,7800,6460,1145242,8227171535,00,0.00,N,5,-730, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index 8e5b397a625b..b064190599df 100644 --- a/384470/week/candle-week-42.csv +++ b/384470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6060,5870,6600,5870,464801,2904859620,00,0.00,N,5,-90, +20250324,6150,6680,7650,6080,5467140,37499101310,00,0.00,N,5,-2260, 20250317,8410,9310,9740,8050,699136,6451591885,00,0.00,N,5,-920, 20250310,9330,8020,9500,7700,716739,6254852300,00,0.00,N,2,1180, 20250304,8150,8710,8860,8100,407478,3433861590,00,0.00,N,5,-570, diff --git a/387570/week/candle-week-42.csv b/387570/week/candle-week-42.csv index 80603a86de8f..ea090a1157a9 100644 --- a/387570/week/candle-week-42.csv +++ b/387570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8180,8950,9070,8060,599769,5133105605,00,0.00,N,5,-770, +20250324,8950,10000,10680,8870,960476,9530762490,00,0.00,N,5,-1120, 20250317,10070,11100,11390,9830,3293465,35487104380,00,0.00,N,5,-1030, 20250310,11100,7650,12470,7600,23571863,249218877900,00,0.00,N,2,4050, 20250304,7050,7430,7550,7020,209378,1531093000,00,0.00,N,5,-530, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index 0855dd309b01..083d10b233cc 100644 --- a/388050/week/candle-week-42.csv +++ b/388050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6480,6410,6750,6300,462985,3021991720,00,0.00,N,5,-190, +20250324,6670,7000,7220,6660,617120,4278155870,00,0.00,N,5,-420, 20250317,7090,7540,7550,6870,848995,6043466555,00,0.00,N,5,-360, 20250310,7450,7650,7690,7150,821937,6088158180,00,0.00,N,5,-250, 20250304,7700,7790,8070,7560,800447,6257710205,00,0.00,N,5,-230, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index 6369a6689cdf..5494c936a24f 100644 --- a/388610/week/candle-week-42.csv +++ b/388610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14300,13500,15900,13500,13978,200614810,00,0.00,N,2,310, +20250324,13990,13300,14480,12500,5462,74429080,00,0.00,N,2,1420, 20250317,12570,13410,14870,12500,13641,174900130,00,0.00,N,5,-770, 20250310,13340,13990,14000,12500,2498,32849620,00,0.00,N,5,-360, 20250304,13700,13950,15500,13300,5171,70812460,00,0.00,N,2,340, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index 2234caca98a8..991fe6d94b9a 100644 --- a/388720/week/candle-week-42.csv +++ b/388720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,83100,56300,101900,56200,5035828,420823281900,00,0.00,N,2,25700, +20250324,57400,61300,65500,54900,698244,43110837800,00,0.00,N,5,-3800, 20250317,61200,68500,68800,60500,1093518,69730043550,00,0.00,N,5,-6300, 20250310,67500,64000,69200,58000,1752425,113877880400,00,0.00,N,2,3700, 20250304,63800,54700,64100,54200,1194972,71873994250,00,0.00,N,2,7100, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index c29fb8c867c8..e2e03fbac4d9 100644 --- a/388790/week/candle-week-42.csv +++ b/388790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2365,2335,2450,2180,647351,1499644325,00,0.00,N,5,-5, +20250324,2370,2535,2595,2345,480064,1171887686,00,0.00,N,5,-155, 20250317,2525,2590,2590,2365,718082,1777706962,00,0.00,N,5,-15, 20250310,2540,2485,2625,2455,664378,1688802348,00,0.00,N,5,-10, 20250304,2550,2670,2780,2550,517966,1372280538,00,0.00,N,5,-125, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index 5628fc277ece..b5f6cb19ac27 100644 --- a/388870/week/candle-week-42.csv +++ b/388870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6100,6180,6320,5800,171428,1039716115,00,0.00,N,5,-170, +20250324,6270,6810,7180,6170,483566,3176775440,00,0.00,N,5,-600, 20250317,6870,7100,7370,6760,297276,2089559540,00,0.00,N,5,-250, 20250310,7120,7100,7330,6850,221290,1558261265,00,0.00,N,5,-50, 20250304,7170,7160,7830,7000,335310,2470688625,00,0.00,N,5,-140, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index 330e66dc1f70..b853fda0295e 100644 --- a/389020/week/candle-week-42.csv +++ b/389020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35550,38750,40800,33000,313893,11496118725,00,0.00,N,5,-5150, +20250324,40700,43850,46950,40100,507628,22516885700,00,0.00,N,5,-2800, 20250317,43500,41450,45700,40500,665315,29040677225,00,0.00,N,2,2600, 20250310,40900,40900,43100,37950,297483,12101930000,00,0.00,N,2,150, 20250304,40750,38900,45800,38100,621202,26174698050,00,0.00,N,2,800, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index 41c51ac234d1..ed8a88ad3e22 100644 --- a/389030/week/candle-week-42.csv +++ b/389030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1185,1226,1299,1155,437245,536627997,00,0.00,N,5,-112, +20250324,1297,1286,1323,1242,302809,386237021,00,0.00,N,2,11, 20250317,1286,1327,1340,1286,406241,534135991,00,0.00,N,5,-29, 20250310,1315,1286,1326,1260,808422,1000540626,00,0.00,N,2,15, 20250304,1300,1301,1320,1282,210570,273219995,00,0.00,N,5,-5, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index 1bd019dc0384..3878e9db4b66 100644 --- a/389140/week/candle-week-42.csv +++ b/389140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5690,6080,6150,5500,895408,5210117070,00,0.00,N,5,-420, +20250324,6110,7750,8180,6060,3327359,23627246100,00,0.00,N,5,-1640, 20250317,7750,7290,8810,6750,12853626,103146270575,00,0.00,N,2,550, 20250310,7200,8110,8310,6830,4811109,36155412105,00,0.00,N,5,-830, 20250304,8030,9600,9600,8030,3260683,28694725435,00,0.00,N,5,-1380, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index 0389cc05f353..9326ad5ca810 100644 --- a/389260/week/candle-week-42.csv +++ b/389260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13510,11800,13520,11250,261251,3236226250,00,0.00,N,2,1420, +20250324,12090,12190,12750,12000,193425,2391913905,00,0.00,N,5,-190, 20250317,12280,12270,12850,12110,150963,1881235430,00,0.00,N,2,20, 20250310,12260,12650,12650,11800,96465,1166776440,00,0.00,N,5,-310, 20250304,12570,13220,13290,12320,230971,2960712995,00,0.00,N,5,-780, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index 0f5a45264c36..c9aa15b6f2b5 100644 --- a/389470/week/candle-week-42.csv +++ b/389470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14310,13950,14320,13200,273912,3782057055,00,0.00,N,5,-30, +20250324,14340,14200,15880,14200,624662,9385270875,00,0.00,N,5,-230, 20250317,14570,14000,14870,13200,428619,6058777345,00,0.00,N,2,490, 20250310,14080,14120,14780,13500,377032,5338618055,00,0.00,N,2,10, 20250304,14070,15280,15620,13700,356079,5248493050,00,0.00,N,5,-950, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index 92ce803e4bb8..b87e12a9b5d7 100644 --- a/389500/week/candle-week-42.csv +++ b/389500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20900,20000,22400,19810,256435,5344163420,00,0.00,N,2,700, +20250324,20200,21400,22300,19900,108674,2270521890,00,0.00,N,5,-1250, 20250317,21450,24350,24500,21050,230749,5306667500,00,0.00,N,5,-2700, 20250310,24150,20000,24700,19260,448640,10135680625,00,0.00,N,2,4160, 20250304,19990,20900,22550,19980,156943,3313985205,00,0.00,N,5,-1460, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index 7aa4c5ba86c0..e125e3e3c3fe 100644 --- a/389650/week/candle-week-42.csv +++ b/389650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40400,41400,43250,39450,530960,21823154800,00,0.00,N,5,-2350, +20250324,42750,42000,43300,40900,560193,23680591725,00,0.00,N,2,750, 20250317,42000,46500,49250,41000,964454,43960259500,00,0.00,N,5,-3600, 20250310,45600,44300,47950,43300,764832,34999024675,00,0.00,N,2,1700, 20250304,43900,52600,53100,43700,1102409,53120616650,00,0.00,N,5,-9600, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv index 05b285bb2503..11707d560c6c 100644 --- a/389680/week/candle-week-42.csv +++ b/389680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,675,645,850,620,32490928,25227695770,00,0.00,N,2,35, +20250324,640,692,749,624,1934475,1324543319,00,0.00,N,5,-59, 20250317,699,682,700,657,1044915,707872004,00,0.00,N,2,15, 20250310,684,692,721,655,1212084,832453191,00,0.00,N,5,-8, 20250304,692,680,713,662,886094,607811793,00,0.00,N,2,12, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index 083cdfac4e80..a76adcd1b053 100644 --- a/390110/week/candle-week-42.csv +++ b/390110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1855,1900,1900,1500,252,394958,00,0.00,N,5,-45, +20250324,1900,1990,1990,1899,6,11668,00,0.00,N,5,-55, 20250317,1955,1990,1990,1530,1015,1559760,00,0.00,N,2,155, 20250310,1800,1990,1990,1800,19,36047,00,0.00,N,5,-196, 20250304,1996,2300,2300,1991,32,64137,00,0.00,N,5,-4, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index b7cc32a2bd39..3252e27303e6 100644 --- a/391710/week/candle-week-42.csv +++ b/391710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1509,1505,1580,1429,144262,214211729,00,0.00,N,2,8, +20250324,1501,1614,1649,1490,278907,434906312,00,0.00,N,5,-136, 20250317,1637,1685,1760,1630,359363,609423325,00,0.00,N,5,-58, 20250310,1695,1585,1710,1585,252964,418439885,00,0.00,N,2,10, 20250304,1685,1759,1759,1648,239463,406464391,00,0.00,N,5,-74, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index 049c3057adf5..194a15a1b4c7 100644 --- a/393210/week/candle-week-42.csv +++ b/393210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5270,5510,5730,5020,2373668,12633008090,00,0.00,N,5,-340, +20250324,5610,6210,6560,5600,3339809,20542022460,00,0.00,N,5,-540, 20250317,6150,6410,7350,6030,20854219,142192646795,00,0.00,N,5,-290, 20250310,6440,5280,7010,4965,28361015,185509765007,00,0.00,N,2,1070, 20250304,5370,5950,5950,5190,2856858,15997300855,00,0.00,N,5,-680, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index 798b858bf850..e4664fd657c2 100644 --- a/393890/week/candle-week-42.csv +++ b/393890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7640,7810,7860,7040,1099306,8256271765,00,0.00,N,5,-290, +20250324,7930,8550,8690,7830,659499,5418061245,00,0.00,N,5,-650, 20250317,8580,8960,9050,8470,669342,5867654260,00,0.00,N,5,-220, 20250310,8800,8820,9110,8340,1359140,11892178585,00,0.00,N,5,-120, 20250304,8920,9910,9950,8650,1836166,16851498425,00,0.00,N,5,-1120, diff --git a/393970/week/candle-week-42.csv b/393970/week/candle-week-42.csv index 81f426037a9e..714e3da93ac7 100644 --- a/393970/week/candle-week-42.csv +++ b/393970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13930,16500,18360,13600,24317832,413547869185,00,0.00,N,5,-2970, +20250324,16900,14600,18780,13830,69789543,1154364162015,00,0.00,N,2,3060, 20250317,13840,13000,16250,12590,36084651,537278097680,00,0.00,N,2,650, 20250310,13190,11450,15600,10990,49778758,686624081650,00,0.00,N,2,2230, 20250306,10960,17830,19390,10880,54200569,866605296085,00,0.00,N,2,10960, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index 9380140bc902..ff33c423e7b6 100644 --- a/394280/week/candle-week-42.csv +++ b/394280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12000,12230,13040,11640,389233,4777749925,00,0.00,N,5,-660, +20250324,12660,14390,14630,12410,321351,4369359150,00,0.00,N,5,-1700, 20250317,14360,14700,14870,14200,638226,9270866920,00,0.00,N,2,270, 20250310,14090,14150,14390,13090,752609,10282988880,00,0.00,N,2,50, 20250304,14040,14000,14800,13400,657080,9206488670,00,0.00,N,5,-530, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv index 415bc262049a..7e86e1c03e30 100644 --- a/394800/week/candle-week-42.csv +++ b/394800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5780,5690,6110,5600,4375789,25753057875,00,0.00,N,5,-140, +20250324,5920,6120,6690,5840,23481943,147988580135,00,0.00,N,5,-190, 20250317,6110,5670,6300,5640,11587358,70342211375,00,0.00,N,2,490, 20250310,5620,5490,5940,5220,6122798,34430977355,00,0.00,N,2,20, 20250304,5600,5800,6370,5500,6588544,39153593970,00,0.00,N,5,-400, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 685f268911ef..69a513869167 100644 --- a/395400/week/candle-week-42.csv +++ b/395400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4935,4980,5030,4890,1062804,5268239853,00,0.00,N,5,-25, +20250324,4960,5110,5160,4935,1207706,6084737371,00,0.00,N,5,-140, 20250317,5100,4995,5100,4940,1003378,5042668807,00,0.00,N,2,160, 20250310,4940,5130,5180,4910,1188854,5949467108,00,0.00,N,5,-230, 20250304,5170,5160,5250,5100,1261604,6540508525,00,0.00,N,2,10, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index 38ab60eaaf3c..f33640397dfe 100644 --- a/396270/week/candle-week-42.csv +++ b/396270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6580,6610,6940,6300,330393,2171390240,00,0.00,N,5,-170, +20250324,6750,7240,7970,6750,752473,5516542260,00,0.00,N,5,-550, 20250317,7300,8270,8460,6880,1554433,11620210345,00,0.00,N,5,-940, 20250310,8240,8140,8580,7730,558199,4567760440,00,0.00,N,2,80, 20250304,8160,8840,8940,8140,709234,6032646760,00,0.00,N,5,-840, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index 34af8cafc6d0..bb5313ea572c 100644 --- a/396300/week/candle-week-42.csv +++ b/396300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2150,2035,2190,2020,483955,1016366122,00,0.00,N,2,45, +20250324,2105,2245,2310,2095,597576,1312532851,00,0.00,N,5,-140, 20250317,2245,2330,2445,2225,581895,1356649135,00,0.00,N,5,-70, 20250310,2315,2270,2370,2200,356667,819096568,00,0.00,N,2,15, 20250304,2300,2380,2455,2275,864827,2036365143,00,0.00,N,5,-155, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index 79fb3bb116e1..38bac3ace998 100644 --- a/396470/week/candle-week-42.csv +++ b/396470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7320,7630,7840,7120,303072,2253100655,00,0.00,N,5,-510, +20250324,7830,8910,8910,7750,555688,4639961040,00,0.00,N,5,-920, 20250317,8750,9030,9410,8730,1186494,10900741375,00,0.00,N,5,-190, 20250310,8940,8700,9400,8540,1753956,15813838780,00,0.00,N,2,250, 20250304,8690,8750,9290,8480,819326,7184959500,00,0.00,N,5,-70, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index 14034ac599b1..64e8912d62b8 100644 --- a/396690/week/candle-week-42.csv +++ b/396690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2640,2675,2675,2550,220654,575221523,00,0.00,N,5,-10, +20250324,2650,2770,2770,2600,290856,784008197,00,0.00,N,5,-120, 20250317,2770,2760,2780,2740,155168,427501814,00,0.00,N,2,10, 20250310,2760,2835,2835,2600,188822,522418032,00,0.00,N,5,-75, 20250304,2835,2745,2845,2725,185906,521008001,00,0.00,N,2,90, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index 3aed5ee09500..301e61ee814c 100644 --- a/397030/week/candle-week-42.csv +++ b/397030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13100,14260,14280,12610,807195,10880268860,00,0.00,N,5,-1450, +20250324,14550,15300,15780,14260,755664,11346668755,00,0.00,N,5,-720, 20250317,15270,17100,17900,15240,1558033,25793089135,00,0.00,N,5,-1680, 20250310,16950,17050,17540,16210,848512,14367617120,00,0.00,N,5,-140, 20250304,17090,18100,19150,16940,1452098,26319309100,00,0.00,N,5,-1150, diff --git a/398120/week/candle-week-42.csv b/398120/week/candle-week-42.csv index 07b6b13c2a68..d333d560241c 100644 --- a/398120/week/candle-week-42.csv +++ b/398120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2920,2730,2930,2710,279323,792344693,00,0.00,N,2,150, +20250324,2770,2970,2980,2750,343840,974259817,00,0.00,N,5,-185, 20250317,2955,3100,3240,2925,541413,1652405630,00,0.00,N,5,-145, 20250310,3100,3015,3195,2955,391301,1202534706,00,0.00,N,2,90, 20250304,3010,3265,3390,2960,454364,1408412318,00,0.00,N,5,-385, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index ed2e93cdaa44..e39b67e6b1dd 100644 --- a/399720/week/candle-week-42.csv +++ b/399720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39400,39700,41500,37400,291770,11485514875,00,0.00,N,5,-2150, +20250324,41550,49600,50100,41400,319577,14617716200,00,0.00,N,5,-8050, 20250317,49600,50000,51900,48950,744151,37576413250,00,0.00,N,2,250, 20250310,49350,46000,49350,44050,663170,31472984225,00,0.00,N,2,3550, 20250304,45800,45450,48800,44100,435924,20237350325,00,0.00,N,5,-1150, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index 686e9774dfed..e243b99176c0 100644 --- a/400760/week/candle-week-42.csv +++ b/400760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3530,3555,3570,3510,245750,870086138,00,0.00,N,5,-30, +20250324,3560,3525,3565,3400,172980,610590623,00,0.00,N,2,5, 20250317,3555,3485,3595,3480,228108,807382177,00,0.00,N,2,25, 20250310,3530,3570,3600,3485,229389,813179863,00,0.00,N,5,-65, 20250304,3595,3475,3620,3450,193830,685560916,00,0.00,N,2,85, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index 6eea34eefc96..7738d0406b17 100644 --- a/402030/week/candle-week-42.csv +++ b/402030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21550,20800,22000,18510,477600,9687505410,00,0.00,N,2,200, +20250324,21350,20150,26000,20000,1992639,48352808000,00,0.00,N,2,1250, 20250317,20100,22500,23200,20050,166109,3588573250,00,0.00,N,5,-2400, 20250310,22500,20400,22550,19980,190969,4039419795,00,0.00,N,2,1850, 20250304,20650,22100,22850,20500,169938,3672563925,00,0.00,N,5,-1400, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index a886ce620a70..c7845b18f558 100644 --- a/402340/week/candle-week-42.csv +++ b/402340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,87300,93900,97900,86100,2240806,206325597100,00,0.00,N,5,-8700, +20250324,96000,100200,102800,94200,988958,97737819866,00,0.00,N,5,-5200, 20250317,101200,94000,104200,91400,1613144,158314339700,00,0.00,N,2,7800, 20250310,93400,89400,94000,84500,1123053,101333022000,00,0.00,N,2,4100, 20250304,89300,89100,92300,87300,1031669,92401743000,00,0.00,N,5,-800, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index e1ac3dc1438c..7eca2e4e1630 100644 --- a/402420/week/candle-week-42.csv +++ b/402420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5390,5050,5500,4675,1061,5414135,00,0.00,N,5,-100, +20250324,5490,5500,5500,5490,0,0,00,0.00,N,5,-10, 20250317,5500,5500,5600,4800,454,2239200,00,0.00,N,3,0, 20250310,5500,6000,6000,5100,627,3455160,00,0.00,N,5,-880, 20250304,6380,6100,6380,6100,1,6380,00,0.00,N,2,10, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index a370f6148934..40e4665f33ad 100644 --- a/402490/week/candle-week-42.csv +++ b/402490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13380,13920,14590,12840,207709,2843394480,00,0.00,N,5,-1010, +20250324,14390,15730,16130,14280,423485,6376325190,00,0.00,N,5,-1340, 20250317,15730,16860,16920,15560,647606,10569706935,00,0.00,N,5,-1240, 20250310,16970,14850,18750,14100,5798960,100627982380,00,0.00,N,2,2870, 20250304,14100,14540,14850,13840,166619,2358081450,00,0.00,N,5,-640, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 7bbc8df16806..5c126c9b10b3 100644 --- a/403360/week/candle-week-42.csv +++ b/403360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7790,7790,7790,7780,61,475190,00,0.00,N,3,0, +20250324,7790,7890,7890,7600,724,5702070,00,0.00,N,5,-100, 20250317,7890,7940,7990,7400,114,888350,00,0.00,N,5,-100, 20250310,7990,8700,8700,7500,4162,31750700,00,0.00,N,5,-710, 20250304,8700,8400,8900,8000,593,4784950,00,0.00,N,2,300, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index cb1f2ec75e0f..e53be3f9feda 100644 --- a/403490/week/candle-week-42.csv +++ b/403490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1369,1440,1440,1332,1192724,1660165787,00,0.00,N,5,-88, +20250324,1457,1438,1477,1392,1145857,1642897806,00,0.00,N,2,24, 20250317,1433,1462,1486,1421,1921743,2793747332,00,0.00,N,5,-41, 20250310,1474,1438,1866,1430,20762174,34959474887,00,0.00,N,2,35, 20250304,1439,1411,1475,1390,406015,581404564,00,0.00,N,2,34, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index 0621942012f0..c4acaeb9e3ce 100644 --- a/403550/week/candle-week-42.csv +++ b/403550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13860,14050,14490,13480,34944,491333740,00,0.00,N,5,-190, +20250324,14050,14860,15000,13770,43053,615229200,00,0.00,N,5,-810, 20250317,14860,16100,16100,14860,104167,1589512710,00,0.00,N,5,-1890, 20250310,16750,14900,17500,13550,206379,3468088625,00,0.00,N,2,1950, 20250304,14800,14830,15100,14600,11527,171571955,00,0.00,N,5,-30, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index 7709788c3595..7605f76067e1 100644 --- a/403870/week/candle-week-42.csv +++ b/403870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24900,27000,27400,24700,2307067,59816137505,00,0.00,N,5,-2950, +20250324,27850,29000,29950,27750,2083433,60363161250,00,0.00,N,5,-1050, 20250317,28900,28300,29450,27600,3296594,93778901700,00,0.00,N,2,950, 20250310,27950,26000,28550,24250,4018201,108289896075,00,0.00,N,2,1900, 20250304,26050,26000,27200,25200,2248928,58627840875,00,0.00,N,5,-750, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index e03bd4bfb1e2..c3fa9eb4ec9c 100644 --- a/404990/week/candle-week-42.csv +++ b/404990/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3275,3280,3400,3230,359038,1193079638,00,0.00,N,5,-10, +20250324,3285,3150,3300,3060,520847,1658707149,00,0.00,N,2,120, 20250317,3165,3135,3215,3060,492969,1550008850,00,0.00,N,2,30, 20250310,3135,3085,3190,2970,839671,2544981847,00,0.00,N,2,25, 20250304,3110,3420,3420,3070,781396,2486921175,00,0.00,N,5,-285, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index d8e22f7db6ef..3211a8b4852b 100644 --- a/405000/week/candle-week-42.csv +++ b/405000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,709,664,893,654,2696955,1985398922,00,0.00,N,2,44, +20250324,665,634,700,548,2342839,1478857121,00,0.00,N,2,15, 20250317,650,734,814,600,3863449,2639487793,00,0.00,N,5,-60, 20250310,710,533,973,533,12520974,9704226707,00,0.00,N,2,177, 20250304,533,979,979,522,1926472,1204688213,00,0.00,N,5,-453, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index ed06ce4083e2..2069b71787b4 100644 --- a/405100/week/candle-week-42.csv +++ b/405100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11030,11380,11500,10800,114143,1271125790,00,0.00,N,5,-530, +20250324,11560,12990,13000,11510,179818,2210123965,00,0.00,N,5,-1520, 20250317,13080,13240,13510,12940,185720,2463019030,00,0.00,N,5,-80, 20250310,13160,13010,13360,12010,98696,1273892665,00,0.00,N,2,150, 20250304,13010,12920,13680,12620,116848,1529395650,00,0.00,N,5,-100, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index 8e5628c3d447..ad1bec58b409 100644 --- a/405920/week/candle-week-42.csv +++ b/405920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2255,2520,2580,2240,153609,371075568,00,0.00,N,5,-265, +20250324,2520,2635,2695,2515,64528,166115927,00,0.00,N,5,-115, 20250317,2635,2760,2760,2595,165303,444718272,00,0.00,N,5,-95, 20250310,2730,2595,3020,2530,629260,1770833942,00,0.00,N,2,100, 20250304,2630,2605,2770,2595,52229,137361601,00,0.00,N,5,-40, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index 5c4544cec135..75e806a4541c 100644 --- a/406820/week/candle-week-42.csv +++ b/406820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13300,13380,14680,12590,203925,2773327295,00,0.00,N,5,-180, +20250324,13480,13600,13980,13220,59550,813263350,00,0.00,N,5,-120, 20250317,13600,13050,13990,12820,102473,1364557560,00,0.00,N,2,550, 20250310,13050,13440,13800,12550,78421,1033696745,00,0.00,N,5,-330, 20250304,13380,13200,14300,12710,244287,3297040350,00,0.00,N,2,190, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index decf207cea5f..490694392f06 100644 --- a/407400/week/candle-week-42.csv +++ b/407400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10380,7630,10380,6920,5180848,45903899280,00,0.00,N,2,2720, +20250324,7660,7680,8450,7510,433598,3473098140,00,0.00,N,5,-80, 20250317,7740,8500,8610,7600,392393,3203354825,00,0.00,N,5,-680, 20250310,8420,8150,8420,7590,343636,2750528175,00,0.00,N,2,70, 20250304,8350,8990,9060,8050,433835,3709808505,00,0.00,N,5,-710, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index 056618d1ce81..2fb363668647 100644 --- a/408900/week/candle-week-42.csv +++ b/408900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3100,3530,3550,2920,6026509,19384034070,00,0.00,N,5,-455, +20250324,3555,3320,3970,3150,22036218,79035655619,00,0.00,N,2,265, 20250317,3290,3660,3680,3125,4401000,15193593179,00,0.00,N,5,-360, 20250310,3650,3785,4220,3290,34479099,132648887576,00,0.00,N,5,-65, 20250304,3715,3870,4380,3150,65148081,250994916600,00,0.00,N,2,310, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index acf781a79cc7..469d26b96204 100644 --- a/408920/week/candle-week-42.csv +++ b/408920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2125,2090,2195,2020,94031,197379980,00,0.00,N,2,35, +20250324,2090,2135,2185,2075,62776,132955340,00,0.00,N,5,-35, 20250317,2125,2130,2180,2105,95450,202790520,00,0.00,N,5,-5, 20250310,2130,2175,2185,2050,35924,76292037,00,0.00,N,2,10, 20250304,2120,2310,2430,2090,207256,466198417,00,0.00,N,5,-195, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index 707cb1a279f6..a0439bd09872 100644 --- a/411080/week/candle-week-42.csv +++ b/411080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7150,7300,7960,6830,1231905,9007755945,00,0.00,N,5,-220, +20250324,7370,7990,8180,7350,559721,4373313400,00,0.00,N,5,-630, 20250317,8000,8600,8930,7900,2310428,19944640130,00,0.00,N,5,-460, 20250310,8460,8080,9200,7420,7635686,65369343185,00,0.00,N,2,270, 20250304,8190,7960,9270,7730,2920380,25016883370,00,0.00,N,2,100, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index b6336525e7e9..235b29a855e9 100644 --- a/412350/week/candle-week-42.csv +++ b/412350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3185,3195,3350,3070,155344,496988997,00,0.00,N,5,-35, +20250324,3220,3635,3695,3200,246192,848928603,00,0.00,N,5,-410, 20250317,3630,3790,3825,3615,193528,716641316,00,0.00,N,5,-100, 20250310,3730,3720,3815,3465,220555,804525453,00,0.00,N,5,-10, 20250304,3740,4135,4150,3695,171440,665141734,00,0.00,N,5,-425, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index 84b936406f23..db110efb4d57 100644 --- a/412540/week/candle-week-42.csv +++ b/412540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3935,5230,5510,3845,511781,2372058866,00,0.00,N,5,-1465, +20250324,5400,6000,6250,4900,1466671,7982905849,00,0.00,N,5,-1050, 20250317,6450,7060,7260,6440,450140,3087709730,00,0.00,N,5,-620, 20250310,7070,6690,7740,6350,1087649,7798717795,00,0.00,N,2,380, 20250304,6690,7080,7130,6550,282599,1928843495,00,0.00,N,5,-510, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index 2c7b70a14f5c..617ac9221fe1 100644 --- a/413300/week/candle-week-42.csv +++ b/413300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,911,1240,1259,793,1764,1669343,00,0.00,N,5,-199, +20250324,1110,1120,1160,850,448,427793,00,0.00,N,2,101, 20250317,1009,1000,1143,848,618,561776,00,0.00,N,2,10, 20250310,999,1000,1127,781,2252,1943295,00,0.00,N,5,-1, 20250304,1000,1115,1149,824,530,512951,00,0.00,N,3,0, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv index 22b68dae3fcb..f94841863110 100644 --- a/413390/week/candle-week-42.csv +++ b/413390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9510,8600,11050,8560,15884236,160158587410,00,0.00,N,2,620, +20250324,8890,10010,10290,8740,3089457,29418146965,00,0.00,N,5,-1160, 20250317,10050,10850,12260,9730,25085112,280296215630,00,0.00,N,5,-900, 20250310,10950,9130,11530,8320,18744549,197449536335,00,0.00,N,2,1800, 20250304,9150,9930,11070,8940,8990552,87424135140,00,0.00,N,5,-950, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index 8bd6dd726a0b..4fac1d3392ad 100644 --- a/413630/week/candle-week-42.csv +++ b/413630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1377,1422,1430,1318,205491,280928869,00,0.00,N,5,-53, +20250324,1430,1504,1548,1430,208871,309752345,00,0.00,N,5,-74, 20250317,1504,1608,1654,1445,201705,311009698,00,0.00,N,5,-104, 20250310,1608,1697,1697,1563,233630,380784933,00,0.00,N,5,-74, 20250304,1682,1836,1836,1672,225811,387169553,00,0.00,N,5,-40, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index 36c1fb710613..1eb3d67de317 100644 --- a/413640/week/candle-week-42.csv +++ b/413640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9990,10730,11300,9750,355992,3708631550,00,0.00,N,5,-1000, +20250324,10990,11940,12300,10750,422599,4862205915,00,0.00,N,5,-930, 20250317,11920,11170,12670,10900,1015849,12063028150,00,0.00,N,2,770, 20250310,11150,10960,11470,10570,687920,7568785220,00,0.00,N,2,140, 20250304,11010,9490,11480,8790,4245710,44662359015,00,0.00,N,2,1460, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index f8aed6867852..57faa6b78a6d 100644 --- a/415380/week/candle-week-42.csv +++ b/415380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8130,7900,8290,7280,71750,556776700,00,0.00,N,2,330, +20250324,7800,7880,7980,7670,27772,217577570,00,0.00,N,5,-50, 20250317,7850,8020,8040,7730,27589,218015045,00,0.00,N,5,-150, 20250310,8000,7760,8040,7630,24827,194697200,00,0.00,N,2,240, 20250304,7760,7810,7980,7720,33642,262992545,00,0.00,N,5,-230, diff --git a/415640/week/candle-week-42.csv b/415640/week/candle-week-42.csv index 15a7cb5b85aa..a8228633131e 100644 --- a/415640/week/candle-week-42.csv +++ b/415640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7670,7600,7680,7530,99324,754523010,00,0.00,N,2,40, +20250324,7630,7550,7660,7540,109342,831848605,00,0.00,N,2,80, 20250317,7550,7410,7570,7320,127102,949946365,00,0.00,N,2,170, 20250310,7380,7360,7520,7070,339039,2453266170,00,0.00,N,2,130, 20250304,7250,7160,7660,7130,432383,3129907910,00,0.00,N,2,90, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index 222091846414..f28bdce96b22 100644 --- a/416180/week/candle-week-42.csv +++ b/416180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28100,30200,31000,27050,275122,7941342875,00,0.00,N,5,-2250, +20250324,30350,33900,34300,29300,362630,11442703925,00,0.00,N,5,-3450, 20250317,33800,36250,36600,33800,191351,6700899475,00,0.00,N,5,-2350, 20250310,36150,34500,37250,32550,331444,11652511275,00,0.00,N,2,1700, 20250304,34450,34150,37800,33050,304668,10827142100,00,0.00,N,2,250, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index e8d3f3865b03..7994d4d6b765 100644 --- a/417010/week/candle-week-42.csv +++ b/417010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6200,6600,6680,5920,268441,1671173255,00,0.00,N,5,-490, +20250324,6690,6720,7750,6640,1136760,8224658685,00,0.00,N,5,-30, 20250317,6720,6960,7000,6570,260292,1778273525,00,0.00,N,5,-280, 20250310,7000,6900,7080,6500,237728,1619496005,00,0.00,N,2,60, 20250304,6940,7030,7150,6730,317759,2202709005,00,0.00,N,5,-320, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index 0e3a3588b665..f4129813a663 100644 --- a/417180/week/candle-week-42.csv +++ b/417180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2225,2150,2235,2075,240201,514136367,00,0.00,N,2,65, +20250324,2160,2235,2260,2160,170529,378410507,00,0.00,N,5,-75, 20250317,2235,2240,2295,2200,178290,400919884,00,0.00,N,5,-35, 20250310,2270,2200,2300,2150,247676,551130335,00,0.00,N,5,-10, 20250304,2280,2430,2445,2225,424646,983949434,00,0.00,N,5,-150, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index f336ef4f6d90..ff7b4e31eb6c 100644 --- a/417200/week/candle-week-42.csv +++ b/417200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10500,10860,11090,9970,1108943,11728085460,00,0.00,N,5,-620, +20250324,11120,12380,12530,11110,899500,10634172020,00,0.00,N,5,-1250, 20250317,12370,12250,13400,12090,5485563,70190391695,00,0.00,N,2,450, 20250310,11920,11020,12480,10600,3984790,46727655755,00,0.00,N,2,830, 20250304,11090,10960,11630,10950,859531,9678706915,00,0.00,N,5,-250, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index 79f129ead44b..50091cc8974f 100644 --- a/417310/week/candle-week-42.csv +++ b/417310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4890,4920,4935,4615,111995,545601709,00,0.00,N,5,-20, +20250324,4910,4950,4955,4855,105348,516259302,00,0.00,N,5,-40, 20250317,4950,4925,4965,4705,183341,898637487,00,0.00,N,2,65, 20250310,4885,4970,4985,4790,158035,774715539,00,0.00,N,5,-85, 20250304,4970,4740,5200,4720,157745,768267190,00,0.00,N,2,195, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index 0716bcb97702..9e38687fc055 100644 --- a/417500/week/candle-week-42.csv +++ b/417500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3255,3250,3315,3100,386605,1239495529,00,0.00,N,5,-65, +20250324,3320,3645,3655,3270,463314,1583525077,00,0.00,N,5,-320, 20250317,3640,3460,3690,3445,730494,2620330210,00,0.00,N,2,180, 20250310,3460,3425,3535,3190,405070,1377672027,00,0.00,N,2,35, 20250304,3425,3460,3550,3370,293923,1008377155,00,0.00,N,5,-40, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index 806130339622..127887ae531c 100644 --- a/417790/week/candle-week-42.csv +++ b/417790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9020,9120,9260,8830,169065,1531443620,00,0.00,N,5,-240, +20250324,9260,9810,9810,9140,179303,1697928150,00,0.00,N,5,-550, 20250317,9810,9980,10060,9540,157481,1542990850,00,0.00,N,5,-210, 20250310,10020,10080,10300,9800,120217,1203497100,00,0.00,N,5,-200, 20250304,10220,10100,10320,9770,81114,816302630,00,0.00,N,2,70, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index cc9498e65e55..2277b3dcd034 100644 --- a/417840/week/candle-week-42.csv +++ b/417840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7490,8110,8110,7110,164547,1268416975,00,0.00,N,5,-690, +20250324,8180,9440,9630,8160,469313,4254334030,00,0.00,N,5,-1220, 20250317,9400,8700,9460,8310,395746,3558866220,00,0.00,N,2,800, 20250310,8600,8310,8770,7920,125383,1058843635,00,0.00,N,2,290, 20250304,8310,8420,8750,8070,173440,1450670870,00,0.00,N,5,-240, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index 98e6045a39d6..c26a371b432f 100644 --- a/417860/week/candle-week-42.csv +++ b/417860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8380,8030,8400,7930,18933,153226770,00,0.00,N,2,200, +20250324,8180,8290,8500,8020,12188,99908875,00,0.00,N,2,130, 20250317,8050,8300,8500,8010,15297,125161220,00,0.00,N,5,-220, 20250310,8270,8330,8700,8210,14952,124155345,00,0.00,N,5,-240, 20250304,8510,8790,8850,8270,14841,125904920,00,0.00,N,5,-20, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index 1fe8df8ef9db..225c0810a911 100644 --- a/417970/week/candle-week-42.csv +++ b/417970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11020,10780,11450,10530,68803,753566555,00,0.00,N,5,-80, +20250324,11100,11970,12090,10920,86493,1003635050,00,0.00,N,5,-750, 20250317,11850,11830,12090,11600,103791,1230594405,00,0.00,N,5,-30, 20250310,11880,11470,12050,10950,61432,712810625,00,0.00,N,2,260, 20250304,11620,11620,12110,11050,81067,939966245,00,0.00,N,2,240, diff --git a/418210/week/candle-week-42.csv b/418210/week/candle-week-42.csv index 5108860b9824..4317e09396cc 100644 --- a/418210/week/candle-week-42.csv +++ b/418210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250324,2115,2110,2120,2105,362999,766825189,00,0.00,N,2,5, 20250317,2110,2110,2110,2105,138753,292155737,00,0.00,N,3,0, 20250310,2110,2110,2110,2105,77200,162810610,00,0.00,N,2,5, 20250304,2105,2100,2110,2100,212928,448382859,00,0.00,N,2,5, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index ef80dc6a4eb7..04bdff52c82c 100644 --- a/418250/week/candle-week-42.csv +++ b/418250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6550,6550,6550,6550,0,0,00,0.00,N,3,0, +20250324,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250317,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250310,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250304,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index 7d947afada3e..d4a6a677bd2e 100644 --- a/418420/week/candle-week-42.csv +++ b/418420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2500,2465,2630,2370,273361,670580857,00,0.00,N,2,15, +20250324,2485,2730,2785,2410,277288,718619642,00,0.00,N,5,-245, 20250317,2730,2815,2890,2660,178297,492521042,00,0.00,N,5,-30, 20250310,2760,2780,2895,2570,242827,671028940,00,0.00,N,2,45, 20250304,2715,2800,3175,2690,588998,1684315259,00,0.00,N,5,-70, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index a846c061cb9f..67d7bf8d664e 100644 --- a/418470/week/candle-week-42.csv +++ b/418470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12290,12670,12780,11950,128465,1583118190,00,0.00,N,5,-520, +20250324,12810,13120,13460,12690,211722,2759269210,00,0.00,N,5,-320, 20250317,13130,13210,13450,12910,244243,3219367925,00,0.00,N,5,-50, 20250310,13180,13500,13700,13120,208678,2791531370,00,0.00,N,5,-270, 20250304,13450,14200,14290,13200,299527,4122410245,00,0.00,N,5,-820, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index 7d903cd7c5aa..7a83942585d3 100644 --- a/418550/week/candle-week-42.csv +++ b/418550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9560,10620,10670,8650,933473,8991934885,00,0.00,N,5,-1360, +20250324,10920,12100,12910,10800,1521079,18040374275,00,0.00,N,5,-1020, 20250317,11940,11140,13300,10820,3642648,44965102135,00,0.00,N,2,800, 20250310,11140,11340,12040,10210,2360578,26677439700,00,0.00,N,5,-210, 20250304,11350,13350,13400,11200,1505794,17535227810,00,0.00,N,5,-2150, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index 4ae68aec7258..bd1ae8361d61 100644 --- a/418620/week/candle-week-42.csv +++ b/418620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2590,2810,2840,2410,2235667,5906145584,00,0.00,N,5,-690, +20250324,3280,3635,3700,3160,175387,591423843,00,0.00,N,5,-350, 20250317,3630,3755,4250,3585,452150,1750875393,00,0.00,N,5,-120, 20250310,3750,3710,4195,3505,457435,1742802560,00,0.00,N,2,55, 20250304,3695,3670,4035,3310,560961,2090938663,00,0.00,N,2,205, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index 79525a561294..b3047b831c7e 100644 --- a/419050/week/candle-week-42.csv +++ b/419050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1626,1635,1979,1572,25249010,46198555597,00,0.00,N,5,-6, +20250324,1632,1583,1784,1583,1920271,3256952804,00,0.00,N,2,50, 20250317,1582,1602,1632,1564,603673,967179043,00,0.00,N,5,-19, 20250310,1601,1638,1666,1565,511886,822544165,00,0.00,N,5,-22, 20250304,1623,1651,1717,1602,553300,916215437,00,0.00,N,5,-71, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index 341e39389c0b..6fc9174071ef 100644 --- a/419080/week/candle-week-42.csv +++ b/419080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8280,8480,8480,7850,87006,706607230,00,0.00,N,5,-20, +20250324,8300,9110,9320,8280,158101,1387035765,00,0.00,N,5,-870, 20250317,9170,9410,9790,9050,88571,826240075,00,0.00,N,5,-50, 20250310,9220,9020,9590,8510,162126,1477298640,00,0.00,N,5,-400, 20250304,9620,10100,10100,9380,90741,873856965,00,0.00,N,5,-140, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index 5849fabad2d9..cd2111992d48 100644 --- a/419120/week/candle-week-42.csv +++ b/419120/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7400,6980,8100,6860,5481673,42342893620,00,0.00,N,2,420, +20250324,6980,6800,7220,6560,229342,1588555760,00,0.00,N,2,160, 20250317,6820,6790,7760,6740,574395,4118676965,00,0.00,N,2,70, 20250310,6750,6670,6850,6310,161753,1080001745,00,0.00,N,3,0, 20250304,6750,6610,8220,6490,2715713,20538663085,00,0.00,N,2,50, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index 3a6ca8df25e4..fe79130f418c 100644 --- a/419530/week/candle-week-42.csv +++ b/419530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30200,28400,30600,27400,1164331,33824763625,00,0.00,N,2,1150, +20250324,29050,31350,32500,27150,1438202,43368059775,00,0.00,N,5,-2650, 20250317,31700,28250,32350,27450,1618860,48674651875,00,0.00,N,2,2850, 20250310,28850,28500,32000,26300,1792786,52460638050,00,0.00,N,2,100, 20250304,28750,27000,29850,25200,1279670,35163355050,00,0.00,N,2,1750, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index a9f4ee225cc4..12f5d649a4e1 100644 --- a/419540/week/candle-week-42.csv +++ b/419540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1794,1620,1813,1595,1208268,2088391640,00,0.00,N,2,174, +20250324,1620,1678,1695,1611,494371,810379450,00,0.00,N,5,-58, 20250317,1678,1657,1685,1582,457851,752228380,00,0.00,N,2,29, 20250310,1649,1650,1678,1618,418670,688649714,00,0.00,N,2,1, 20250304,1648,1580,1685,1564,307395,503507225,00,0.00,N,2,35, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index 584696c50723..22d4950e7d39 100644 --- a/420570/week/candle-week-42.csv +++ b/420570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12890,11870,13940,11610,1430980,18708526690,00,0.00,N,2,800, +20250324,12090,12690,13410,11310,1369619,16915215340,00,0.00,N,5,-480, 20250317,12570,12780,15610,12000,2901339,41436312780,00,0.00,N,5,-90, 20250310,12660,12730,14100,11510,2525267,33395126525,00,0.00,N,5,-70, 20250304,12730,11420,16340,11140,7995096,111516246960,00,0.00,N,2,1340, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index d2e5ac5b0003..833b2bc17e79 100644 --- a/420770/week/candle-week-42.csv +++ b/420770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25350,25700,26400,24650,95502,2453212225,00,0.00,N,5,-1150, +20250324,26500,29650,30500,26450,105378,2978284125,00,0.00,N,5,-3300, 20250317,29800,30100,30500,28600,152013,4504260525,00,0.00,N,2,300, 20250310,29500,29900,30450,28350,196752,5813609625,00,0.00,N,5,-100, 20250304,29600,28500,30500,27500,198538,5841135275,00,0.00,N,2,1050, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index f4d0053a0ba9..4f0c89c68f39 100644 --- a/424760/week/candle-week-42.csv +++ b/424760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,950,816,994,781,564975,510108655,00,0.00,N,2,134, +20250324,816,812,853,802,145144,120730914,00,0.00,N,2,4, 20250317,812,826,840,770,113470,92216337,00,0.00,N,5,-14, 20250310,826,772,838,772,95556,75664866,00,0.00,N,2,24, 20250304,802,810,882,787,398048,321429163,00,0.00,N,5,-8, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index bbab6ff3a3f6..65ced0747078 100644 --- a/424960/week/candle-week-42.csv +++ b/424960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9300,10690,10690,8990,747051,7314603875,00,0.00,N,5,-1500, +20250324,10800,11910,13060,10690,1637547,19800419745,00,0.00,N,5,-1290, 20250317,12090,11690,12550,11450,1646972,19739360905,00,0.00,N,2,540, 20250310,11550,12300,12590,10900,1992494,23355175970,00,0.00,N,5,-1050, 20250304,12600,13840,14400,12430,2001899,26836223890,00,0.00,N,5,-1680, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index c55a7d768eb3..142f973885b4 100644 --- a/424980/week/candle-week-42.csv +++ b/424980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5260,5610,5610,4995,100457,531996320,00,0.00,N,5,-390, +20250324,5650,6020,6230,5610,59802,351334145,00,0.00,N,5,-420, 20250317,6070,6160,6550,5920,92615,572077660,00,0.00,N,5,-30, 20250310,6100,5830,6210,5690,41770,252762815,00,0.00,N,2,230, 20250304,5870,5970,6010,5700,39702,231219830,00,0.00,N,3,0, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index 22e41d30bad6..15a4a19bd21f 100644 --- a/425040/week/candle-week-42.csv +++ b/425040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6860,7240,7290,6660,546782,3808255735,00,0.00,N,5,-450, +20250324,7310,7850,7920,7290,448174,3387717250,00,0.00,N,5,-580, 20250317,7890,7600,8160,7540,819209,6450608490,00,0.00,N,2,400, 20250310,7490,7500,7590,6950,1032889,7516450735,00,0.00,N,5,-20, 20250304,7510,8120,8120,7230,590227,4535060835,00,0.00,N,5,-690, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index 6e7fed9ff3f5..95ab3dbff6e8 100644 --- a/425420/week/candle-week-42.csv +++ b/425420/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16990,17100,18650,16400,182225,3219344425,00,0.00,N,5,-320, +20250324,17310,19410,19420,17100,142840,2599287570,00,0.00,N,5,-2390, 20250317,19700,19770,20800,19060,274797,5447730205,00,0.00,N,2,150, 20250310,19550,16410,19660,16000,238307,4356215640,00,0.00,N,2,3140, 20250304,16410,16000,17870,15670,161477,2686262500,00,0.00,N,2,200, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index e0396809c8b6..c5964b56525b 100644 --- a/429270/week/candle-week-42.csv +++ b/429270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4000,3960,4090,3700,63165,246623882,00,0.00,N,5,-65, +20250324,4065,4160,4330,3995,55040,229627022,00,0.00,N,5,-160, 20250317,4225,4305,4350,4120,58398,247258398,00,0.00,N,5,-80, 20250310,4305,4500,4945,4180,152112,677912073,00,0.00,N,5,-165, 20250304,4470,4345,4560,4160,90048,392538318,00,0.00,N,2,125, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index 42ed73764158..bcd890a94567 100644 --- a/430220/week/candle-week-42.csv +++ b/430220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0, +20250324,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250317,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250310,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250304,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index 89ab33ef3261..e2c39b60172c 100644 --- a/430690/week/candle-week-42.csv +++ b/430690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4325,4400,5100,4035,1219161,5530895873,00,0.00,N,5,-215, +20250324,4540,5050,5120,4535,526681,2557928081,00,0.00,N,5,-510, 20250317,5050,5250,6090,5000,8249759,46340976715,00,0.00,N,5,-120, 20250310,5170,4805,6090,4400,6212973,34969002551,00,0.00,N,2,340, 20250304,4830,4755,5080,4650,428527,2075573845,00,0.00,N,5,-110, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index de05dbba8252..8914eebacf05 100644 --- a/431190/week/candle-week-42.csv +++ b/431190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4200,4105,4770,4050,700055,3074949459,00,0.00,N,3,0, +20250324,4200,4315,4415,4155,72880,313684381,00,0.00,N,5,-90, 20250317,4290,4520,4530,4280,119273,524862200,00,0.00,N,5,-190, 20250310,4480,4400,4560,4315,119045,527343230,00,0.00,N,2,45, 20250304,4435,4875,4875,4430,279202,1276663455,00,0.00,N,5,-390, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index 0d452ecc6049..bb0fda52d9d9 100644 --- a/432320/week/candle-week-42.csv +++ b/432320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3620,3840,3845,3610,213514,794783058,00,0.00,N,5,-220, +20250324,3840,3855,3870,3750,164575,631368082,00,0.00,N,5,-15, 20250317,3855,3685,3870,3680,268840,1024837905,00,0.00,N,2,170, 20250310,3685,3790,3800,3550,319469,1168809443,00,0.00,N,5,-105, 20250304,3790,3620,3845,3620,332868,1255345790,00,0.00,N,2,40, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index 83e94a6a3b63..3bf1de28132e 100644 --- a/432430/week/candle-week-42.csv +++ b/432430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5220,5360,5490,4995,327069,1704245160,00,0.00,N,5,-180, +20250324,5400,5900,6000,5350,367976,2102189985,00,0.00,N,5,-500, 20250317,5900,6000,6170,5610,451611,2675791010,00,0.00,N,5,-50, 20250310,5950,5900,6740,5790,2011405,12575122415,00,0.00,N,5,-20, 20250304,5970,6070,6460,5350,1288735,7779652615,00,0.00,N,2,70, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index 6540da4038b1..cb3d0cecee52 100644 --- a/432470/week/candle-week-42.csv +++ b/432470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10590,10710,11600,10080,115387,1229160790,00,0.00,N,5,-620, +20250324,11210,12620,12620,11170,285289,3413467895,00,0.00,N,5,-1290, 20250317,12500,13200,14600,12260,1870054,25519094615,00,0.00,N,5,-500, 20250310,13000,12650,14240,11810,711280,9268867150,00,0.00,N,2,360, 20250304,12640,13400,13790,12420,448351,5803192305,00,0.00,N,5,-1170, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index 3cd6b2cf1e32..5b7180fc7878 100644 --- a/432720/week/candle-week-42.csv +++ b/432720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12600,13420,13970,12000,882184,11480174880,00,0.00,N,5,-1350, +20250324,13950,16960,17360,13710,2762128,43640057325,00,0.00,N,5,-2960, 20250317,16910,16890,18330,15800,15406865,266486598675,00,0.00,N,2,420, 20250310,16490,15050,19140,13300,22038129,368128247590,00,0.00,N,2,1830, 20250304,14660,13000,15530,11650,7975590,114807534255,00,0.00,N,2,1340, diff --git a/432980/week/candle-week-42.csv b/432980/week/candle-week-42.csv index be894402cad9..b76d59726dbc 100644 --- a/432980/week/candle-week-42.csv +++ b/432980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3835,4080,4110,3650,205790,791280055,00,0.00,N,5,-305, +20250324,4140,4210,4480,4040,302457,1272836610,00,0.00,N,5,-55, 20250317,4195,4250,4435,4120,373224,1579374135,00,0.00,N,5,-20, 20250310,4215,4215,4640,3955,657867,2864336115,00,0.00,N,2,5, 20250304,4210,4100,4250,4050,115311,478571183,00,0.00,N,2,110, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index c6a216b43505..bb4ea83b52cc 100644 --- a/434190/week/candle-week-42.csv +++ b/434190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6050,5800,6180,5600,2586,15396580,00,0.00,N,2,340, +20250324,5710,6180,6190,5700,3142,19014290,00,0.00,N,5,-440, 20250317,6150,5960,6390,5650,7630,45999950,00,0.00,N,2,240, 20250310,5910,5900,6400,5600,3614,21221320,00,0.00,N,2,110, 20250304,5800,5990,5990,5170,1189,6577240,00,0.00,N,5,-100, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 581bee6b838f..565c8de88316 100644 --- a/434480/week/candle-week-42.csv +++ b/434480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3755,3915,4390,3605,3527922,14531331567,00,0.00,N,5,-160, +20250324,3915,4190,4390,3870,449036,1837569178,00,0.00,N,5,-335, 20250317,4250,4380,5110,4150,8811763,42081074778,00,0.00,N,5,-105, 20250310,4355,4280,4655,4060,1345125,5948256130,00,0.00,N,2,10, 20250304,4345,4315,4760,4150,1308673,5885784094,00,0.00,N,5,-40, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index a2a4e7e84e7d..898c8738deb1 100644 --- a/435380/week/candle-week-42.csv +++ b/435380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2110,2125,2110,337262,713403005,00,0.00,N,2,10, +20250324,2110,2110,2115,2110,220416,465111959,00,0.00,N,3,0, 20250317,2110,2110,2120,2107,222620,470655135,00,0.00,N,3,0, 20250310,2110,2105,2115,2105,65645,138372025,00,0.00,N,3,0, 20250304,2110,2105,2110,2105,48422,101972335,00,0.00,N,2,5, diff --git a/435570/week/candle-week-42.csv b/435570/week/candle-week-42.csv index f626f9f18e56..bb1e7eca2456 100644 --- a/435570/week/candle-week-42.csv +++ b/435570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11770,6860,11770,6770,9325441,83751733610,00,0.00,N,2,4810, +20250324,6960,6800,7880,6500,2869661,21137562685,00,0.00,N,2,160, 20250317,6800,8050,8130,6740,1024782,7765886655,00,0.00,N,5,-1340, 20250310,8140,7200,9060,7070,8862011,72027636560,00,0.00,N,2,1240, 20250304,6900,9250,9850,6630,3809496,32442473780,00,0.00,N,5,-3300, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index dcbcc0ca954b..56fdd0079052 100644 --- a/435620/week/candle-week-42.csv +++ b/435620/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10600,10580,10620,10570,84467,895178495,00,0.00,N,2,20, +20250324,10580,10570,10590,10560,61995,655537545,00,0.00,N,2,10, 20250317,10570,10560,10580,10520,116702,1230694825,00,0.00,N,2,10, 20250310,10560,10540,10570,10520,82045,864411350,00,0.00,N,2,20, 20250304,10540,10550,10570,10540,17817,187987810,00,0.00,N,3,0, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index 0fda6b7eae67..48cf1cfcfe3b 100644 --- a/435870/week/candle-week-42.csv +++ b/435870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2110,2125,2110,353631,748237958,00,0.00,N,2,5, +20250324,2115,2110,2115,2110,204886,432350796,00,0.00,N,3,0, 20250317,2115,2110,2115,2105,83164,175574211,00,0.00,N,2,5, 20250310,2110,2110,2115,2105,39697,83672900,00,0.00,N,3,0, 20250304,2110,2110,2115,2105,65916,138839305,00,0.00,N,3,0, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index df9d9141bb8d..8614ba52cab4 100644 --- a/437730/week/candle-week-42.csv +++ b/437730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10210,9750,10460,9650,1503481,15217944795,00,0.00,N,2,240, +20250324,9970,10810,11090,9820,2093902,21946461995,00,0.00,N,5,-1090, 20250317,11060,12750,13080,10830,3036749,36403448520,00,0.00,N,5,-1690, 20250310,12750,13930,14350,12330,5194899,69753828255,00,0.00,N,5,-1390, 20250304,14140,13010,15460,13000,23396801,342058405835,00,0.00,N,2,1160, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index ca8f7c2896d8..82b3b40bf7ae 100644 --- a/437780/week/candle-week-42.csv +++ b/437780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2125,2125,2130,2115,54871,116261426,00,0.00,N,2,5, +20250324,2120,2110,2125,2110,77886,164654618,00,0.00,N,3,0, 20250317,2120,2110,2120,2110,41305,87283830,00,0.00,N,3,0, 20250310,2120,2115,2120,2105,60557,127881605,00,0.00,N,2,5, 20250304,2115,2115,2125,2110,59181,125024358,00,0.00,N,5,-5, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index 85c0c18a6437..2be48d97bc16 100644 --- a/438580/week/candle-week-42.csv +++ b/438580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2140,2130,2140,2120,47578,101108860,00,0.00,N,2,10, +20250324,2130,2135,2135,2115,23594,49984626,00,0.00,N,2,5, 20250317,2125,2120,2140,2115,8559,18132590,00,0.00,N,5,-5, 20250310,2130,2135,2140,2115,40711,86200660,00,0.00,N,5,-5, 20250304,2135,2130,2145,2115,16856,35762755,00,0.00,N,2,5, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index 7ef767900407..c70d63dd0930 100644 --- a/438700/week/candle-week-42.csv +++ b/438700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3125,3200,3350,2950,210691,654745630,00,0.00,N,5,-40, +20250324,3165,3660,4025,3140,789922,2801461013,00,0.00,N,5,-285, 20250317,3450,3635,3795,3280,366689,1305528611,00,0.00,N,5,-130, 20250310,3580,3660,3685,3300,681008,2380533592,00,0.00,N,5,-35, 20250304,3615,4055,4460,3610,987879,4040353922,00,0.00,N,5,-440, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index f546ad49ebc3..606d40d0b2e7 100644 --- a/439090/week/candle-week-42.csv +++ b/439090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18560,19590,20150,18100,2160969,41908091950,00,0.00,N,5,-730, +20250324,19290,19290,19830,18400,2072134,39787972550,00,0.00,N,2,230, 20250317,19060,19220,20750,18430,3008394,58749293580,00,0.00,N,5,-140, 20250310,19200,19880,20400,18350,2464757,47964399340,00,0.00,N,5,-520, 20250304,19720,20800,21900,19000,6612091,135252791355,00,0.00,N,5,-1080, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index 65ea4dab0012..8a2d2b7ec2e3 100644 --- a/439250/week/candle-week-42.csv +++ b/439250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10580,10570,10620,10560,53684,568490885,00,0.00,N,3,0, +20250324,10580,10550,10590,10550,52065,550268865,00,0.00,N,2,30, 20250317,10550,10540,10570,10540,65594,692007600,00,0.00,N,2,10, 20250310,10540,10540,10560,10510,98638,1038722410,00,0.00,N,5,-10, 20250304,10550,10530,10560,10530,12839,135355285,00,0.00,N,2,20, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index 862153a7117b..eecc192b52ba 100644 --- a/439410/week/candle-week-42.csv +++ b/439410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2120,2130,2120,128947,273540907,00,0.00,N,5,-5, +20250324,2125,2125,2125,2115,11944,25292757,00,0.00,N,2,10, 20250317,2115,2125,2125,2115,15314,32418564,00,0.00,N,5,-10, 20250310,2125,2125,2125,2100,30672,64805613,00,0.00,N,2,5, 20250304,2120,2120,2125,2115,13561,28730305,00,0.00,N,3,0, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index 52d730794e8a..d7c6d7359f8a 100644 --- a/439580/week/candle-week-42.csv +++ b/439580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9990,10860,10900,9710,379508,3876237355,00,0.00,N,5,-990, +20250324,10980,10780,11760,10520,868262,9758549610,00,0.00,N,2,330, 20250317,10650,10940,11410,10260,446907,4870705585,00,0.00,N,5,-160, 20250310,10810,10080,11450,10040,1628507,17628204235,00,0.00,N,2,700, 20250304,10110,10600,10800,10090,327507,3393999120,00,0.00,N,5,-590, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index d6e5af204d42..e57ac4b13548 100644 --- a/439730/week/candle-week-42.csv +++ b/439730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2110,2130,2110,66932,141828612,00,0.00,N,2,5, +20250324,2110,2110,2125,2105,87247,184222889,00,0.00,N,5,-5, 20250317,2115,2110,2115,2100,152754,321683225,00,0.00,N,2,5, 20250310,2110,2100,2110,2100,122796,258325260,00,0.00,N,2,10, 20250304,2100,2105,2110,2100,233797,491565188,00,0.00,N,3,0, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index 1fa6d0fab35e..1e6154f1dfe9 100644 --- a/440110/week/candle-week-42.csv +++ b/440110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10540,11850,12040,9990,803131,8779166960,00,0.00,N,5,-1710, +20250324,12250,13900,13900,12080,857563,11123712565,00,0.00,N,5,-1630, 20250317,13880,14080,14160,13520,624524,8628722225,00,0.00,N,5,-60, 20250310,13940,14800,14800,13000,1123674,15592123730,00,0.00,N,5,-870, 20250304,14810,14700,15350,14110,775302,11285688140,00,0.00,N,2,40, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index 8e89dae1135d..a96a670346f9 100644 --- a/440290/week/candle-week-42.csv +++ b/440290/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1718,1706,1797,1642,151942,257425425,00,0.00,N,2,21, +20250324,1697,1730,1761,1689,164224,282464550,00,0.00,N,5,-50, 20250317,1747,1770,1787,1712,148896,261050831,00,0.00,N,2,15, 20250310,1732,1769,1788,1709,135989,236627965,00,0.00,N,5,-55, 20250304,1787,1823,1824,1761,168650,301130927,00,0.00,N,5,-22, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index 642f47e80307..56548f59750b 100644 --- a/440320/week/candle-week-42.csv +++ b/440320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9620,7130,9620,6490,4235986,34521315315,00,0.00,N,2,2270, +20250324,7350,7140,8070,6930,735241,5537541545,00,0.00,N,2,130, 20250317,7220,8180,8400,7010,647110,4976362355,00,0.00,N,5,-940, 20250310,8160,8400,8530,7530,873342,6940939260,00,0.00,N,5,-600, 20250304,8760,8930,9490,8460,841935,7592485300,00,0.00,N,5,-130, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index a68f63e549f5..59076aec2c6c 100644 --- a/440790/week/candle-week-42.csv +++ b/440790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20250324,2135,2155,2155,2120,10837,23091667,00,0.00,N,5,-15, 20250317,2150,2170,2170,2135,30016,64483765,00,0.00,N,5,-5, 20250310,2155,2140,2155,2120,27011,57747885,00,0.00,N,2,10, 20250304,2145,2155,2155,2120,60453,128730920,00,0.00,N,5,-10, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index ed954b0706fc..edd9143754de 100644 --- a/440820/week/candle-week-42.csv +++ b/440820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2115,2125,2110,76687,162327807,00,0.00,N,3,0, +20250324,2120,2105,2120,2105,74577,157197910,00,0.00,N,3,0, 20250317,2120,2105,2120,2100,94234,198390056,00,0.00,N,2,10, 20250310,2110,2105,2115,2100,106134,223461579,00,0.00,N,3,0, 20250304,2110,2115,2115,2105,59028,124392025,00,0.00,N,5,-5, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index b4fef6a51119..d01922c0dbbe 100644 --- a/441270/week/candle-week-42.csv +++ b/441270/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4520,4530,4910,4345,515711,2378494890,00,0.00,N,5,-285, +20250324,4805,5610,5620,4775,839720,4263425930,00,0.00,N,5,-495, 20250317,5300,5490,5490,5160,373474,1976037390,00,0.00,N,5,-150, 20250310,5450,5360,5490,5090,607307,3203208325,00,0.00,N,2,40, 20250304,5410,5610,6040,5300,656659,3720754595,00,0.00,N,5,-320, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index 458cf60c5b20..6f524e706fef 100644 --- a/442130/week/candle-week-42.csv +++ b/442130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2130,2125,2130,2115,86213,182585051,00,0.00,N,2,5, +20250324,2125,2120,2125,2115,63003,133343130,00,0.00,N,2,10, 20250317,2115,2115,2125,2110,13278,28053029,00,0.00,N,5,-5, 20250310,2120,2125,2125,2100,121921,257246920,00,0.00,N,2,10, 20250304,2110,2125,2125,2110,107145,226346860,00,0.00,N,5,-10, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index 2660a3a5ec70..eed046a342b9 100644 --- a/442310/week/candle-week-42.csv +++ b/442310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2130,2135,2150,2125,64930,138887633,00,0.00,N,3,0, +20250324,2130,2130,2140,2105,379639,802130655,00,0.00,N,3,0, 20250317,2130,2125,2150,2115,61886,131314409,00,0.00,N,2,5, 20250310,2125,2120,2135,2110,60393,128009530,00,0.00,N,2,5, 20250304,2120,2125,2160,2110,54436,115308760,00,0.00,N,5,-30, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index 25cd5dd9536e..3bbc2e2a4afb 100644 --- a/442770/week/candle-week-42.csv +++ b/442770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2170,2175,2235,2145,14459,31330240,00,0.00,N,3,0, +20250324,2170,2180,2180,2150,45372,98232890,00,0.00,N,5,-5, 20250317,2175,2140,2185,2140,28715,62313431,00,0.00,N,2,20, 20250310,2155,2165,2175,2125,13292,28693160,00,0.00,N,5,-10, 20250304,2165,2175,2180,2150,5113,11043515,00,0.00,N,5,-10, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index 5fa424dcf3f7..2f503d8b6c0d 100644 --- a/442900/week/candle-week-42.csv +++ b/442900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10230,10210,10280,10200,43909,449580725,00,0.00,N,2,20, +20250324,10210,10190,10230,10190,64256,655230500,00,0.00,N,2,20, 20250317,10190,10210,10230,10180,92785,946547500,00,0.00,N,5,-30, 20250310,10220,10210,10270,10210,35685,365220625,00,0.00,N,5,-10, 20250304,10230,10230,10260,10210,56306,576484910,00,0.00,N,5,-30, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index c9b009a589c6..cc7e687b7ec3 100644 --- a/443060/week/candle-week-42.csv +++ b/443060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,147600,135700,150700,133600,464421,66323552300,00,0.00,N,2,8200, +20250324,139400,142700,146000,134000,419720,58999927150,00,0.00,N,5,-3300, 20250317,142700,144600,156400,140000,807315,120127904000,00,0.00,N,3,0, 20250310,142700,142400,148100,137000,754132,107007548157,00,0.00,N,5,-1200, 20250304,143900,126800,152300,126800,1466744,206558468450,00,0.00,N,2,17200, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index a7dd4a80ce14..e48875f4333f 100644 --- a/443250/week/candle-week-42.csv +++ b/443250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11000,11210,11500,10660,160612,1784781890,00,0.00,N,5,-450, +20250324,11450,12510,15080,10950,2933905,39045715120,00,0.00,N,5,-1200, 20250317,12650,13440,14600,12490,343950,4573070280,00,0.00,N,5,-790, 20250310,13440,13260,13800,13120,209477,2815950350,00,0.00,N,2,10, 20250304,13430,13070,13440,12550,159431,2089430965,00,0.00,N,2,380, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index 4d9db5c89463..4d6fd51ab584 100644 --- a/443670/week/candle-week-42.csv +++ b/443670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6630,6820,7040,6250,439359,2930527545,00,0.00,N,5,-380, +20250324,7010,7830,8550,7010,1518198,12033356100,00,0.00,N,5,-810, 20250317,7820,8200,8320,7710,631703,5098959900,00,0.00,N,5,-140, 20250310,7960,7800,8350,7340,1072567,8417203945,00,0.00,N,2,140, 20250304,7820,8160,8510,7760,981142,7947343820,00,0.00,N,5,-550, diff --git a/444530/week/candle-week-42.csv b/444530/week/candle-week-42.csv new file mode 100644 index 000000000000..725db2485110 --- /dev/null +++ b/444530/week/candle-week-42.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11590,11910,15170,10900,17394335,230340772775,00,0.00,N,5,-510, +20250324,12100,14170,15850,12100,16834614,239829791090,00,0.00,N,5,-2400, +20250321,14500,21050,24500,14500,18308224,370008866805,00,0.00,N,2,14500, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index b25918e840ac..8cf210288d1e 100644 --- a/444920/week/candle-week-42.csv +++ b/444920/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2025,2035,2010,62523,126226455,00,0.00,N,5,-10, +20250324,2025,2025,2030,2015,40526,81848280,00,0.00,N,5,-5, 20250317,2030,2030,2035,2020,40051,81240640,00,0.00,N,5,-5, 20250310,2035,2040,2040,2020,14926,30286845,00,0.00,N,2,5, 20250304,2030,2040,2040,2015,31264,63492330,00,0.00,N,5,-10, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index 6ebd9df943ca..40fda71fef9e 100644 --- a/445090/week/candle-week-42.csv +++ b/445090/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27050,27300,28300,25750,173065,4708802750,00,0.00,N,5,-1400, +20250324,28450,32750,32850,28100,307258,9341961600,00,0.00,N,5,-4300, 20250317,32750,33750,35500,32050,661560,22303392450,00,0.00,N,5,-700, 20250310,33450,31750,34450,30750,484018,15875021975,00,0.00,N,2,1700, 20250304,31750,31600,33700,30800,361353,11654570375,00,0.00,N,5,-700, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index 609922f5845e..bfdb79f2ff71 100644 --- a/445180/week/candle-week-42.csv +++ b/445180/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5650,6110,6180,5500,195242,1141115015,00,0.00,N,5,-640, +20250324,6290,6430,6600,6110,159279,1007919050,00,0.00,N,5,-180, 20250317,6470,6760,6760,6400,280950,1841004460,00,0.00,N,2,120, 20250310,6350,6040,6460,5720,183163,1133476285,00,0.00,N,2,320, 20250304,6030,6080,6220,5940,83335,505938585,00,0.00,N,5,-160, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index c445866eba2c..b3645f8f54db 100644 --- a/445360/week/candle-week-42.csv +++ b/445360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2110,2105,2115,2105,62573,131937545,00,0.00,N,3,0, +20250324,2110,2105,2115,2100,83316,175003380,00,0.00,N,5,-5, 20250317,2115,2115,2115,2100,47753,100366960,00,0.00,N,2,5, 20250310,2110,2115,2115,2100,40514,85320037,00,0.00,N,5,-5, 20250304,2115,2115,2150,2100,173945,366151482,00,0.00,N,3,0, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index 2282088262e7..e0a749fc92eb 100644 --- a/445680/week/candle-week-42.csv +++ b/445680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18340,15800,19090,15430,786518,14071633810,00,0.00,N,2,2600, +20250324,15740,16600,17290,15500,295968,4875167835,00,0.00,N,5,-860, 20250317,16600,15400,17930,14940,950687,15995009685,00,0.00,N,2,1390, 20250310,15210,13850,15530,13550,439856,6369582785,00,0.00,N,2,1440, 20250304,13770,13510,14830,13200,485719,6749033240,00,0.00,N,5,-70, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index abeb7e15a844..b06551a06230 100644 --- a/445970/week/candle-week-42.csv +++ b/445970/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2165,2185,2185,2145,66174,142988265,00,0.00,N,5,-15, +20250324,2180,2170,2185,2165,21307,46282250,00,0.00,N,2,10, 20250317,2170,2155,2180,2150,41667,90123680,00,0.00,N,2,10, 20250310,2160,2145,2190,2145,15334,33250510,00,0.00,N,5,-15, 20250304,2175,2190,2190,2160,15370,33385560,00,0.00,N,5,-10, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index b0e3a8014b97..e5aafb25527c 100644 --- a/446070/week/candle-week-42.csv +++ b/446070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3955,4030,4045,3810,198701,777993667,00,0.00,N,5,-105, +20250324,4060,3975,4280,3885,133514,537946169,00,0.00,N,2,25, 20250317,4035,3870,4300,3865,653812,2672981562,00,0.00,N,2,190, 20250310,3845,3720,4000,3685,274315,1062452942,00,0.00,N,2,125, 20250304,3720,3745,3850,3590,36586,136534002,00,0.00,N,5,-40, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index 9ef57ab2e9a9..cf9de885e7f5 100644 --- a/446150/week/candle-week-42.csv +++ b/446150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2180,2155,2185,2155,42185,91721050,00,0.00,N,3,0, +20250324,2180,2175,2195,2165,54077,117734455,00,0.00,N,2,5, 20250317,2175,2170,2195,2160,66922,146404120,00,0.00,N,3,0, 20250310,2175,2115,2200,2110,163994,349660180,00,0.00,N,2,60, 20250304,2115,2110,2115,2095,47124,99314675,00,0.00,N,2,5, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index 4a5bdb56705e..b11f53afd877 100644 --- a/446190/week/candle-week-42.csv +++ b/446190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2155,2155,2155,2155,0,0,00,0.00,N,3,0, +20250324,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250317,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250310,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250304,2155,2155,2155,2155,0,0,00,0.00,N,3,0, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index d88daea62202..46d51f4c9386 100644 --- a/446440/week/candle-week-42.csv +++ b/446440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11000,10010,11450,10000,529,5495970,00,0.00,N,3,0, +20250324,11000,9800,11400,9800,1385,14111060,00,0.00,N,2,950, 20250317,10050,11850,11850,9960,1291,13449970,00,0.00,N,5,-1840, 20250310,11890,11900,11930,11100,374,4300610,00,0.00,N,5,-50, 20250304,11940,11500,11960,11000,106,1231790,00,0.00,N,2,50, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index 80562046fbe4..101d83bb0d63 100644 --- a/446540/week/candle-week-42.csv +++ b/446540/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3605,3635,3900,3470,1437582,5348058682,00,0.00,N,5,-145, +20250324,3750,4055,4250,3710,2240539,8941204321,00,0.00,N,5,-280, 20250317,4030,4165,4855,4005,22586385,100723753858,00,0.00,N,5,-170, 20250310,4200,3840,4670,3510,14674753,61910578925,00,0.00,N,2,345, 20250304,3855,4540,4540,3830,4033046,16481463946,00,0.00,N,5,-815, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index b59afa4e27d4..505f1c88a5f0 100644 --- a/446750/week/candle-week-42.csv +++ b/446750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2070,2085,2085,2065,51082,105760943,00,0.00,N,5,-5, +20250324,2075,2080,2090,2065,79109,163756265,00,0.00,N,5,-5, 20250317,2080,2075,2085,2065,31543,65331235,00,0.00,N,3,0, 20250310,2080,2070,2080,2065,42888,88757155,00,0.00,N,2,5, 20250304,2075,2075,2085,2065,63714,131942080,00,0.00,N,5,-5, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index e252d980c091..0eb0d406b686 100644 --- a/446840/week/candle-week-42.csv +++ b/446840/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2130,2130,2130,2130,0,0,00,0.00,N,3,0, +20250324,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250317,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250310,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250304,2130,2130,2130,2130,0,0,00,0.00,N,3,0, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index 8c32ab3be4ca..557ee9e2a71c 100644 --- a/447690/week/candle-week-42.csv +++ b/447690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3165,3440,3445,2605,9887,30305050,00,0.00,N,2,20, +20250324,3145,3895,3895,2770,2156,6540570,00,0.00,N,5,-320, 20250317,3465,3680,3930,2765,1223,3978305,00,0.00,N,2,220, 20250310,3245,3820,4025,2815,1973,6056715,00,0.00,N,5,-105, 20250304,3350,3410,3840,2830,7172,20686525,00,0.00,N,2,30, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index 587a21d9b048..4458d8bee7f5 100644 --- a/448280/week/candle-week-42.csv +++ b/448280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19750,19720,20000,18100,55987,1075018945,00,0.00,N,5,-20, +20250324,19770,20250,20950,18850,76173,1534947020,00,0.00,N,5,-580, 20250317,20350,21000,21350,20000,90539,1872417275,00,0.00,N,5,-200, 20250310,20550,19900,20850,19110,65469,1303895745,00,0.00,N,2,500, 20250304,20050,19670,21200,19200,116557,2358825630,00,0.00,N,2,80, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index 7c28a85eb7c2..0eaa96e8fa7d 100644 --- a/448370/week/candle-week-42.csv +++ b/448370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2070,2085,2090,2065,25299,52431510,00,0.00,N,5,-10, +20250324,2080,2080,2080,2065,27157,56264175,00,0.00,N,3,0, 20250317,2080,2075,2080,2065,16567,34319105,00,0.00,N,2,5, 20250310,2075,2070,2085,2070,22663,47004815,00,0.00,N,5,-10, 20250304,2085,2085,2090,2060,17229,35685495,00,0.00,N,5,-5, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index d7240c87b82e..d3625c6e1858 100644 --- a/448710/week/candle-week-42.csv +++ b/448710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16650,16280,17190,16050,174956,2921021070,00,0.00,N,2,350, +20250324,16300,18050,18690,16300,276729,4804108295,00,0.00,N,5,-1750, 20250317,18050,19190,19880,18010,388197,7401171010,00,0.00,N,5,-800, 20250310,18850,19670,20000,18300,707378,13558626845,00,0.00,N,5,-440, 20250304,19290,17700,20250,17700,677696,13033784610,00,0.00,N,2,1750, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index e387dff79f17..45fb9c94b7c0 100644 --- a/448730/week/candle-week-42.csv +++ b/448730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4420,4575,4575,4415,204914,920283101,00,0.00,N,5,-155, +20250324,4575,4530,4650,4530,172971,788802507,00,0.00,N,2,15, 20250317,4560,4530,4625,4530,236082,1082368169,00,0.00,N,5,-20, 20250310,4580,4660,4670,4500,167568,769622494,00,0.00,N,5,-75, 20250304,4655,4670,4680,4565,172416,798967966,00,0.00,N,2,25, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index 5431721c67df..95df89cac5ce 100644 --- a/448740/week/candle-week-42.csv +++ b/448740/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10310,10290,10350,10290,34426,355041875,00,0.00,N,2,10, +20250324,10300,10280,10320,10280,16599,170970310,00,0.00,N,2,10, 20250317,10290,10290,10320,10270,39162,403216315,00,0.00,N,3,0, 20250310,10290,10280,10320,10280,35460,365095885,00,0.00,N,3,0, 20250304,10290,10330,10350,10270,39056,402912710,00,0.00,N,5,-40, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index 2cf3687038e6..20826a98af21 100644 --- a/448760/week/candle-week-42.csv +++ b/448760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2200,2215,2215,2175,41820,91622540,00,0.00,N,3,0, +20250324,2200,2180,2225,2180,58242,127398029,00,0.00,N,5,-5, 20250317,2205,2225,2230,2180,18852,41391815,00,0.00,N,5,-20, 20250310,2225,2210,2230,2170,22587,49983675,00,0.00,N,2,15, 20250304,2210,2175,2210,2170,23158,50860490,00,0.00,N,2,5, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index 18b12a9ed3c0..e5cda55d6354 100644 --- a/448780/week/candle-week-42.csv +++ b/448780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2235,2285,2285,1945,30,60670,00,0.00,N,2,235, +20250324,2000,2370,2370,2000,125,255420,00,0.00,N,5,-200, 20250317,2200,2390,2390,1831,238,476217,00,0.00,N,5,-190, 20250310,2390,2395,2400,1935,1990,3907300,00,0.00,N,2,90, 20250304,2300,2245,2365,2110,163,352500,00,0.00,N,2,200, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index 3a032e67bc17..838e57c10b21 100644 --- a/448830/week/candle-week-42.csv +++ b/448830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2145,2150,2155,2130,26626,57087435,00,0.00,N,5,-5, +20250324,2150,2130,2150,2130,26094,55683830,00,0.00,N,2,5, 20250317,2145,2140,2155,2130,14516,31082745,00,0.00,N,2,5, 20250310,2140,2125,2145,2125,64203,137154354,00,0.00,N,3,0, 20250304,2140,2155,2155,2130,37428,80057860,00,0.00,N,5,-15, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index aa75fba4686d..3e274dff3bbd 100644 --- a/448900/week/candle-week-42.csv +++ b/448900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16100,19900,20750,13500,36842506,649566926995,00,0.00,N,5,-3410, +20250324,19510,18010,21900,17010,9314,166470690,00,0.00,N,5,-450, 20250317,19960,19550,21800,17750,260,5081740,00,0.00,N,2,960, 20250310,19000,17100,21300,15790,175,3549690,00,0.00,N,5,-1050, 20250304,20050,27650,27650,17100,115,2428400,00,0.00,N,5,-7450, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index 284e89deae92..8d95e5fdbd0e 100644 --- a/449020/week/candle-week-42.csv +++ b/449020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2055,2050,2065,2050,72501,149197887,00,0.00,N,2,5, +20250324,2050,2050,2060,2050,11341,23262835,00,0.00,N,5,-5, 20250317,2055,2060,2060,2045,95839,196497181,00,0.00,N,2,5, 20250310,2050,2050,2060,2045,153710,315027671,00,0.00,N,3,0, 20250304,2050,2060,2060,2040,237736,486623649,00,0.00,N,3,0, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index c10531ecb369..a175c4b41f5c 100644 --- a/450050/week/candle-week-42.csv +++ b/450050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2070,2075,2075,2060,24734,51011720,00,0.00,N,5,-5, +20250324,2075,2065,2075,2055,26419,54438918,00,0.00,N,2,10, 20250317,2065,2080,2080,2055,69113,142698980,00,0.00,N,5,-15, 20250310,2080,2080,2090,2060,20525,42593097,00,0.00,N,2,10, 20250304,2070,2070,2080,2065,45491,94256280,00,0.00,N,3,0, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index 394d2270264e..eadd4eaf1c4b 100644 --- a/450080/week/candle-week-42.csv +++ b/450080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,55100,61800,62000,51000,3257659,181078717100,00,0.00,N,5,-9000, +20250324,64100,69000,70200,63900,1902490,127782427350,00,0.00,N,5,-4500, 20250317,68600,71800,73900,66900,2740564,195286333950,00,0.00,N,5,-3000, 20250310,71600,75000,77800,69700,3195000,237052707850,00,0.00,N,5,-3400, 20250304,75000,86000,86200,73000,3729991,289766891150,00,0.00,N,5,-11800, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index 6624b7f982d7..fb5a06563ad5 100644 --- a/450140/week/candle-week-42.csv +++ b/450140/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2490,2370,2745,2240,20610259,52077768857,00,0.00,N,2,60, +20250324,2430,3055,4165,2410,85793737,307804712170,00,0.00,N,5,-690, 20250317,3120,2670,3600,2625,34240877,110607798372,00,0.00,N,2,430, 20250310,2690,2445,2920,2380,16334819,44187008865,00,0.00,N,2,230, 20250304,2460,2495,2595,2410,1418747,3555931128,00,0.00,N,5,-75, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index 94b0f8144730..e97f90870c2d 100644 --- a/450330/week/candle-week-42.csv +++ b/450330/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8150,7730,8230,7620,131225,1032228145,00,0.00,N,2,180, +20250324,7970,8580,8750,7840,195505,1619572645,00,0.00,N,5,-600, 20250317,8570,9130,9130,8300,230983,2010058795,00,0.00,N,5,-290, 20250310,8860,8400,9420,8110,380123,3364543705,00,0.00,N,2,460, 20250304,8400,8500,9060,8120,290736,2501591360,00,0.00,N,5,-140, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index d86aafe8cf80..e09f03513ed3 100644 --- a/450520/week/candle-week-42.csv +++ b/450520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4325,3950,4395,3650,1315625,5365863063,00,0.00,N,2,325, +20250324,4000,4190,4330,3955,457983,1891577071,00,0.00,N,5,-190, 20250317,4190,4210,4245,3965,416060,1703095070,00,0.00,N,2,40, 20250310,4150,4190,4360,3970,516212,2122898233,00,0.00,N,5,-150, 20250304,4300,4250,4570,4225,357498,1565116987,00,0.00,N,5,-35, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index d04549e8f754..041d283163c2 100644 --- a/450940/week/candle-week-42.csv +++ b/450940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2040,2035,2065,2030,53203,108522952,00,0.00,N,5,-15, +20250324,2055,2035,2065,2030,7278,14823810,00,0.00,N,2,20, 20250317,2035,2030,2085,2030,15243,30954260,00,0.00,N,2,5, 20250310,2030,2060,2060,2030,5570,11349945,00,0.00,N,5,-15, 20250304,2045,2055,2060,2030,11987,24462793,00,0.00,N,2,10, diff --git a/450950/week/candle-week-42.csv b/450950/week/candle-week-42.csv index 922e0e216033..d98e0ac8f7c9 100644 --- a/450950/week/candle-week-42.csv +++ b/450950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7980,8260,8600,7765,839374,6803845265,00,0.00,N,5,-500, +20250324,8480,8560,8870,8160,725887,6223600390,00,0.00,N,5,-200, 20250317,8680,8900,9190,8500,989376,8710904245,00,0.00,N,5,-320, 20250310,9000,10680,10700,8440,2994044,27765346880,00,0.00,N,5,-1200, 20250304,10200,10120,10530,9430,3656822,36954500050,00,0.00,N,2,200, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index c2c81456287e..73c2fcc14d78 100644 --- a/451220/week/candle-week-42.csv +++ b/451220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11630,12540,13920,11160,8887341,114459494480,00,0.00,N,5,-1090, +20250324,12720,11810,13100,10620,9940048,120382232320,00,0.00,N,2,820, 20250317,11900,10350,13000,10230,8066880,96206933150,00,0.00,N,2,1690, 20250310,10210,9960,10550,9170,273799,2738892440,00,0.00,N,2,200, 20250304,10010,10230,11250,9910,336882,3468113075,00,0.00,N,5,-460, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index c5a3a75810ca..9c39dffcf42f 100644 --- a/451250/week/candle-week-42.csv +++ b/451250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11590,10200,11990,9900,7457075,84028841635,00,0.00,N,2,1220, +20250324,10370,9980,10700,9750,1338089,13765725905,00,0.00,N,2,450, 20250317,9920,10000,10520,9640,1026923,10295037965,00,0.00,N,5,-80, 20250310,10000,9690,10570,9530,1191464,12088342930,00,0.00,N,2,310, 20250304,9690,10010,10330,9580,1286806,12828986875,00,0.00,N,5,-320, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index c4a72955e48a..ccbc6cc9b326 100644 --- a/451700/week/candle-week-42.csv +++ b/451700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2035,2030,2040,2025,213395,433411822,00,0.00,N,3,0, +20250324,2035,2030,2035,2020,64521,130706920,00,0.00,N,2,5, 20250317,2030,2025,2030,2020,130545,264483220,00,0.00,N,3,0, 20250310,2030,2030,2035,2015,254668,514653180,00,0.00,N,3,0, 20250304,2030,2030,2032,2025,70027,141864707,00,0.00,N,3,0, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 24bf45ecd445..0b4f7d0c1951 100644 --- a/451760/week/candle-week-42.csv +++ b/451760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9760,10170,10390,9600,121193,1219213970,00,0.00,N,5,-600, +20250324,10360,10110,10370,9900,222621,2254251280,00,0.00,N,2,170, 20250317,10190,11200,11200,10010,328999,3480711610,00,0.00,N,5,-910, 20250310,11100,11100,11680,10750,390660,4366206065,00,0.00,N,2,50, 20250304,11050,11000,11980,10790,561877,6318344450,00,0.00,N,2,50, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index 62cd63c42e72..7494270bbd37 100644 --- a/451800/week/candle-week-42.csv +++ b/451800/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3755,3890,3905,3730,761578,2920003422,00,0.00,N,5,-135, +20250324,3890,3860,3930,3820,8036723,29401788071,00,0.00,N,2,35, 20250317,3855,3650,3855,3635,1554417,5857405132,00,0.00,N,2,200, 20250310,3655,3730,3735,3645,1251340,4629304970,00,0.00,N,5,-55, 20250304,3710,3660,3760,3630,1017182,3777980106,00,0.00,N,2,50, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index 1a45bf2f4ad2..43c9e1d4df06 100644 --- a/452160/week/candle-week-42.csv +++ b/452160/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4675,4815,5150,4470,116558,560334841,00,0.00,N,5,-345, +20250324,5020,5700,5780,4975,176172,942841435,00,0.00,N,5,-720, 20250317,5740,5780,6130,5510,320266,1863301840,00,0.00,N,2,70, 20250310,5670,5750,5990,5350,165422,922707695,00,0.00,N,5,-150, 20250304,5820,6720,7200,5570,644738,4212962385,00,0.00,N,5,-900, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index a4dfc601ef24..4dd4dd83d041 100644 --- a/452190/week/candle-week-42.csv +++ b/452190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6020,5800,6740,5420,27745978,176223067695,00,0.00,N,5,-30, +20250324,6050,6370,6610,5680,7003538,43019188270,00,0.00,N,5,-430, 20250317,6480,7150,8180,6410,32927620,247672114840,00,0.00,N,5,-670, 20250310,7150,6520,7250,5970,36097307,245533600840,00,0.00,N,2,660, 20250304,6490,5810,6780,5750,16233944,102612631310,00,0.00,N,2,450, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index 15b27e2f5eca..b2894d7e2ab8 100644 --- a/452200/week/candle-week-42.csv +++ b/452200/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3885,4090,4090,3705,131758,520440810,00,0.00,N,5,-205, +20250324,4090,4225,4445,4055,368372,1571968144,00,0.00,N,5,-150, 20250317,4240,4280,4410,4165,347325,1482049822,00,0.00,N,5,-70, 20250310,4310,4225,4380,4015,340347,1430449796,00,0.00,N,2,85, 20250304,4225,4705,4705,4200,755903,3321422778,00,0.00,N,5,-475, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index 5bb6a0b49329..c6e883c5d59d 100644 --- a/452260/week/candle-week-42.csv +++ b/452260/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1133,1129,1159,1103,2306001,2589872125,00,0.00,N,5,-6, +20250324,1139,1190,1275,1125,3447589,4082037808,00,0.00,N,5,-56, 20250317,1195,1225,1287,1188,3811877,4694199620,00,0.00,N,5,-23, 20250310,1218,1238,1268,1209,2371777,2926074679,00,0.00,N,5,-26, 20250304,1244,1227,1274,1200,2529978,3139679916,00,0.00,N,2,13, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index 636434b786f1..3c6d3864a9ce 100644 --- a/452280/week/candle-week-42.csv +++ b/452280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6450,6600,6840,6080,397558,2563307370,00,0.00,N,5,-500, +20250324,6950,8010,8150,6760,835759,6158185325,00,0.00,N,5,-990, 20250317,7940,7950,8150,7370,1118465,8814207190,00,0.00,N,5,-10, 20250310,7950,8160,8310,7750,1318441,10561908660,00,0.00,N,5,-280, 20250304,8230,6930,8690,6710,6763074,55721787445,00,0.00,N,2,1280, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index b3d4057b048d..6c1a8cd37fb6 100644 --- a/452300/week/candle-week-42.csv +++ b/452300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2770,2600,2770,2555,819824,2196347050,00,0.00,N,2,110, +20250324,2660,2800,2850,2635,1060909,2904472493,00,0.00,N,5,-105, 20250317,2765,2820,3120,2730,3513310,10269754555,00,0.00,N,5,-60, 20250310,2825,2850,3015,2650,2580293,7344213501,00,0.00,N,2,35, 20250304,2790,2730,3300,2650,14553322,44366620625,00,0.00,N,2,35, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index 19ebae4a1e9d..21f75015c790 100644 --- a/452400/week/candle-week-42.csv +++ b/452400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8450,8600,8660,7850,78180,649872710,00,0.00,N,5,-160, +20250324,8610,9290,9500,8610,93706,847635465,00,0.00,N,5,-680, 20250317,9290,9510,9770,9200,80788,762554180,00,0.00,N,5,-200, 20250310,9490,9430,9650,9100,66719,624243200,00,0.00,N,2,60, 20250304,9430,9950,10050,9310,92644,897323930,00,0.00,N,5,-570, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index d5659149d956..e7927b69e40e 100644 --- a/452430/week/candle-week-42.csv +++ b/452430/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15330,16560,16560,14690,430174,6593265930,00,0.00,N,5,-1240, +20250324,16570,17800,18290,16250,419793,7219941480,00,0.00,N,5,-1210, 20250317,17780,19050,22000,17680,1532484,31051965355,00,0.00,N,5,-1880, 20250310,19660,18260,21450,17720,808509,16086815080,00,0.00,N,2,1060, 20250304,18600,17050,19230,16730,545938,10108745205,00,0.00,N,2,1100, diff --git a/452450/week/candle-week-42.csv b/452450/week/candle-week-42.csv index 5e1ca374d284..479e3ff1e4a7 100644 --- a/452450/week/candle-week-42.csv +++ b/452450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8980,8480,9860,8160,15166577,137675761225,00,0.00,N,2,140, +20250324,8840,10090,10420,8800,11661546,111781342815,00,0.00,N,5,-1160, 20250317,10000,11400,11680,9950,31016881,334149074050,00,0.00,N,5,-1470, 20250310,11470,9700,12630,9700,54119621,617445262120,00,0.00,N,2,1890, 20250304,9580,9300,11140,8700,16260563,160264249610,00,0.00,N,2,50, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index 61bccf35f89b..63939d30b9dc 100644 --- a/452670/week/candle-week-42.csv +++ b/452670/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2005,2000,2010,1997,92308,184990902,00,0.00,N,3,0, +20250324,2005,1998,2005,1997,11118,22245054,00,0.00,N,2,7, 20250317,1998,2000,2005,1997,21043,42079900,00,0.00,N,5,-2, 20250310,2000,2010,2010,2000,71070,142192612,00,0.00,N,5,-10, 20250304,2010,2010,2015,2005,11776,23645930,00,0.00,N,5,-5, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index 57072cd8ac06..ef549713a06b 100644 --- a/452980/week/candle-week-42.csv +++ b/452980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2000,1996,2010,1993,186103,372382132,00,0.00,N,2,4, +20250324,1996,1998,2005,1995,43217,86317489,00,0.00,N,5,-2, 20250317,1998,1997,1999,1994,152414,304448857,00,0.00,N,2,1, 20250310,1997,1999,1999,1990,125417,250219340,00,0.00,N,5,-2, 20250304,1999,2000,2000,1996,137294,274476515,00,0.00,N,2,1, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index 0ce90138b14f..49147167232f 100644 --- a/453340/week/candle-week-42.csv +++ b/453340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15120,14800,15140,14140,186088,2729468285,00,0.00,N,2,690, +20250324,14430,14210,14840,14150,234432,3400763960,00,0.00,N,2,110, 20250317,14320,13500,14580,13500,246796,3478109090,00,0.00,N,2,760, 20250310,13560,13990,14030,13400,182061,2490304615,00,0.00,N,5,-470, 20250304,14030,13720,14250,13540,166483,2303788240,00,0.00,N,2,310, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index d1ba3c232314..3a26d6458261 100644 --- a/453450/week/candle-week-42.csv +++ b/453450/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13950,13870,14310,12920,123870,1693023255,00,0.00,N,5,-350, +20250324,14300,15460,15970,14270,169944,2557000435,00,0.00,N,5,-1160, 20250317,15460,15610,16780,15310,215360,3433902830,00,0.00,N,5,-110, 20250310,15570,15640,16100,14830,129966,2026053460,00,0.00,N,5,-230, 20250304,15800,16500,16840,15800,131881,2139800555,00,0.00,N,5,-1020, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index b00dc0638059..120bdfa4deb4 100644 --- a/453860/week/candle-week-42.csv +++ b/453860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19000,19240,20600,18560,74632,1441052630,00,0.00,N,5,-1050, +20250324,20050,19810,21450,19760,137384,2838982870,00,0.00,N,2,50, 20250317,20000,21700,22100,19980,126794,2661995695,00,0.00,N,5,-1600, 20250310,21600,20450,22200,19100,297325,6339153935,00,0.00,N,2,1150, 20250304,20450,20450,21250,19500,141555,2866195330,00,0.00,N,5,-300, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index b3f15754f5bc..13604642b498 100644 --- a/454640/week/candle-week-42.csv +++ b/454640/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2065,2090,2090,2055,16386,33973620,00,0.00,N,5,-20, +20250324,2085,2065,2090,2055,12483,25894258,00,0.00,N,2,10, 20250317,2075,2075,2080,2055,16130,33234200,00,0.00,N,3,0, 20250310,2075,2070,2085,2060,5957,12302022,00,0.00,N,5,-5, 20250304,2080,2075,2090,2060,6536,13544495,00,0.00,N,3,0, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index 4d2d408d2297..3c91ae78f3ed 100644 --- a/454750/week/candle-week-42.csv +++ b/454750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2010,2030,2010,53281,107511205,00,0.00,N,5,-10, +20250324,2025,2010,2030,2010,18936,38169705,00,0.00,N,2,10, 20250317,2015,2010,2035,2010,36775,74244810,00,0.00,N,5,-5, 20250310,2020,2015,2025,2000,14969,30141600,00,0.00,N,3,0, 20250304,2020,2030,2040,2010,39032,78943430,00,0.00,N,5,-15, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index 059fd55c33a0..e8455780c030 100644 --- a/454910/week/candle-week-42.csv +++ b/454910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,46400,51100,51500,44650,1624523,77943149225,00,0.00,N,5,-5600, +20250324,52000,57100,57200,51900,769877,41719229650,00,0.00,N,5,-4300, 20250317,56300,62600,62700,56300,1514265,89893946850,00,0.00,N,5,-5700, 20250310,62000,63600,65000,60100,1143275,71892639900,00,0.00,N,5,-1500, 20250304,63500,62100,65000,61500,821558,52232004550,00,0.00,N,2,400, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index d3811732202e..aa1d24803448 100644 --- a/455250/week/candle-week-42.csv +++ b/455250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2095,2110,2115,2095,18818,39613581,00,0.00,N,5,-15, +20250324,2110,2120,2120,2095,5873,12363120,00,0.00,N,2,10, 20250317,2100,2125,2125,2095,13693,28925254,00,0.00,N,3,0, 20250310,2100,2120,2130,2095,11928,25226889,00,0.00,N,5,-20, 20250304,2120,2120,2130,2100,11202,23705520,00,0.00,N,2,10, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index 9d36fd8742cd..314636ac30d0 100644 --- a/455310/week/candle-week-42.csv +++ b/455310/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2010,2010,2010,2010,0,0,00,0.00,N,3,0, +20250324,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250317,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250310,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250304,2010,2010,2010,2010,0,0,00,0.00,N,3,0, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index 935d949cec9d..213dbe90d353 100644 --- a/455900/week/candle-week-42.csv +++ b/455900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22850,23450,24100,22200,270907,6270965225,00,0.00,N,5,-1250, +20250324,24100,26250,27650,24050,409790,10514774850,00,0.00,N,5,-2200, 20250317,26300,28850,29200,26300,688392,19298684625,00,0.00,N,5,-2550, 20250310,28850,25700,28850,25700,1070070,29594618800,00,0.00,N,2,3050, 20250304,25800,25250,27750,25000,622486,16550973925,00,0.00,N,3,0, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index 0ad805a6b176..f12a5763b974 100644 --- a/455910/week/candle-week-42.csv +++ b/455910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2060,2055,2075,2035,18341,37752660,00,0.00,N,2,5, +20250324,2055,2060,2080,2055,8933,18454090,00,0.00,N,5,-10, 20250317,2065,2080,2080,2055,10198,21048040,00,0.00,N,5,-15, 20250310,2080,2085,2095,2035,23278,48027540,00,0.00,N,2,20, 20250304,2060,2065,2070,2050,27317,56227050,00,0.00,N,5,-10, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index 574f8ae19777..b1a6596410e6 100644 --- a/456010/week/candle-week-42.csv +++ b/456010/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13600,12270,13980,11310,14865005,194646362765,00,0.00,N,2,1090, +20250324,12510,12460,13900,11960,7400906,96330867180,00,0.00,N,2,70, 20250317,12440,15100,15110,12180,13075059,177440005190,00,0.00,N,5,-810, 20250310,13250,11580,14400,11010,38292647,501152666480,00,0.00,N,2,1530, 20250304,11720,8210,13100,8020,29739912,347069286085,00,0.00,N,2,3260, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index 5025c6fbfe5e..ccb97b0aebfe 100644 --- a/456040/week/candle-week-42.csv +++ b/456040/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,54700,55000,56200,52700,102398,5584947900,00,0.00,N,5,-1200, +20250324,55900,58500,58800,55500,121229,6965198850,00,0.00,N,5,-2400, 20250317,58300,59000,60700,58300,165743,9856344900,00,0.00,N,5,-100, 20250310,58400,60000,60400,57500,152341,8979040050,00,0.00,N,5,-1800, 20250304,60200,60000,61200,58200,239319,14311746500,00,0.00,N,2,200, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index ee196a83d686..d5c90e7101d9 100644 --- a/456070/week/candle-week-42.csv +++ b/456070/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13920,15250,15760,13100,721814,10494443670,00,0.00,N,5,-1680, +20250324,15600,16360,17030,15220,1131218,18628425335,00,0.00,N,5,-650, 20250317,16250,16960,19260,16200,3261551,58543475650,00,0.00,N,5,-650, 20250310,16900,17490,17890,16000,1347963,23153391740,00,0.00,N,5,-750, 20250304,17650,19070,20600,17530,4013624,76576024605,00,0.00,N,5,-1780, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index 25c7fd9c3672..042a9b034cdd 100644 --- a/456190/week/candle-week-42.csv +++ b/456190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15800,16600,16600,15800,0,0,00,0.00,N,5,-1000, +20250324,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250317,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250310,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250304,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index 9fb669b1bdcb..2ec06abe3e6a 100644 --- a/456440/week/candle-week-42.csv +++ b/456440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2230,2240,2250,2100,322386,709300421,00,0.00,N,5,-15, +20250324,2245,2305,2305,2200,212222,478969405,00,0.00,N,5,-60, 20250317,2305,2210,2330,2210,580316,1331798255,00,0.00,N,2,35, 20250310,2270,2150,2280,2130,430211,952423038,00,0.00,N,2,80, 20250304,2190,2230,2230,2110,158319,344253222,00,0.00,N,5,-35, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index 6ebf38e98c7c..6f1836f9eba4 100644 --- a/456490/week/candle-week-42.csv +++ b/456490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2105,2125,2130,2100,70492,148592269,00,0.00,N,5,-20, +20250324,2125,2120,2125,2090,25491,53773820,00,0.00,N,2,15, 20250317,2110,2130,2130,2095,26098,55035808,00,0.00,N,5,-15, 20250310,2125,2120,2135,2105,49030,104177566,00,0.00,N,5,-10, 20250304,2135,2130,2135,2115,10572,22456008,00,0.00,N,2,5, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index 0ad6bbaef703..e67f898a46b2 100644 --- a/456570/week/candle-week-42.csv +++ b/456570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13140,12750,13500,12100,12818,165761440,00,0.00,N,2,290, +20250324,12850,12500,13950,12500,24675,320786780,00,0.00,N,2,400, 20250317,12450,11140,13000,11140,28688,361079900,00,0.00,N,2,1410, 20250310,11040,11390,11500,10700,7750,85970910,00,0.00,N,5,-130, 20250304,11170,10870,11300,10000,10445,114246070,00,0.00,N,2,300, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index 5129d69b3554..3eca19dcf1f6 100644 --- a/456700/week/candle-week-42.csv +++ b/456700/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15000,15000,15000,15000,0,0,00,0.00,N,3,0, +20250324,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250317,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250310,15000,15000,15000,15000,0,0,00,0.00,N,5,-130, 20250304,15130,15130,15130,15130,0,0,00,0.00,N,3,0, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index 46f20a6d9299..a13caff11847 100644 --- a/457190/week/candle-week-42.csv +++ b/457190/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,43800,44550,44950,38900,2001653,85313635875,00,0.00,N,5,-2000, +20250324,45800,51000,51000,45650,1518742,73094445400,00,0.00,N,5,-4700, 20250317,50500,56200,59200,50300,3687038,204545221550,00,0.00,N,5,-4600, 20250310,55100,50900,60400,48450,5638586,308250186050,00,0.00,N,2,3500, 20250304,51600,64300,64400,50100,7644544,413391753200,00,0.00,N,5,-12400, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index 582bdf5e6b33..0c7e575e6dc3 100644 --- a/457370/week/candle-week-42.csv +++ b/457370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9050,9380,9650,8730,358223,3319343585,00,0.00,N,5,-550, +20250324,9600,9060,10050,8970,438956,4185070415,00,0.00,N,2,500, 20250317,9100,9580,9670,8950,263905,2444689805,00,0.00,N,5,-300, 20250310,9400,9600,9600,8830,233340,2160662160,00,0.00,N,5,-80, 20250304,9480,9590,10040,9300,283880,2738754405,00,0.00,N,5,-300, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index c08428da5477..7d3bdb6b38ca 100644 --- a/457390/week/candle-week-42.csv +++ b/457390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2815,2745,2820,2660,531465,1453034560,00,0.00,N,2,40, +20250324,2775,2750,2865,2710,321737,899504017,00,0.00,N,5,-15, 20250317,2790,2705,2860,2705,609751,1703771947,00,0.00,N,2,60, 20250310,2730,2630,2740,2480,459306,1206572678,00,0.00,N,2,95, 20250304,2635,2740,2750,2560,413353,1082275925,00,0.00,N,5,-105, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index 00d607ef2d50..400f6483e815 100644 --- a/457550/week/candle-week-42.csv +++ b/457550/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15200,15700,16240,14720,291245,4520510450,00,0.00,N,5,-1000, +20250324,16200,17400,18020,16200,360670,6150898120,00,0.00,N,5,-1360, 20250317,17560,18670,18800,16990,410898,7281155480,00,0.00,N,5,-1090, 20250310,18650,19070,19070,16970,417331,7664589810,00,0.00,N,5,-510, 20250304,19160,18390,19900,18090,362365,6910737250,00,0.00,N,2,500, diff --git a/457600/week/candle-week-42.csv b/457600/week/candle-week-42.csv index 1e9708678163..44069e7eaa59 100644 --- a/457600/week/candle-week-42.csv +++ b/457600/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3065,3180,3265,2995,343959,1065570487,00,0.00,N,5,-220, +20250324,3285,3540,3760,3275,539747,1880677853,00,0.00,N,5,-260, 20250317,3545,3980,3990,3480,500961,1875832866,00,0.00,N,5,-365, 20250310,3910,3630,4420,3510,2186016,8878171447,00,0.00,N,2,235, 20250304,3675,3935,4035,3675,430469,1663580518,00,0.00,N,5,-285, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index 71dfbfd2044f..8e29c8e1ef1e 100644 --- a/457630/week/candle-week-42.csv +++ b/457630/week/candle-week-42.csv @@ -1,82 +1,84 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20250310,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20250304,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20250224,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20250217,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20250210,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20250203,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20250131,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20250120,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20250113,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20250106,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20241230,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20241223,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20241216,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20241209,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20241202,2095,2095,2095,2095,0,0,00,0.00,N,3,0, -20241125,2095,2105,2125,2070,29432,61934270,00,0.00,N,5,-10, -20241118,2105,2145,2180,2070,50557,106265095,00,0.00,N,5,-25, -20241111,2130,2190,2215,2110,36083,77085430,00,0.00,N,5,-45, -20241104,2175,2200,2210,2145,15378,33254920,00,0.00,N,3,0, -20241028,2175,2215,2230,2150,54108,118749775,00,0.00,N,5,-45, -20241021,2220,2160,2220,2115,139584,302220130,00,0.00,N,2,75, -20241014,2145,2225,2250,2130,62335,136784420,00,0.00,N,5,-50, -20241007,2195,2260,2260,2100,28055,61981110,00,0.00,N,5,-40, -20240930,2235,2230,2255,2195,37212,82790375,00,0.00,N,2,20, -20240923,2215,2215,2250,2170,37767,83603040,00,0.00,N,3,0, -20240919,2215,2195,2270,2180,27113,59921890,00,0.00,N,2,15, -20240909,2200,2290,2290,2160,171044,381562120,00,0.00,N,5,-90, -20240902,2290,2195,2290,2185,129125,288269850,00,0.00,N,2,90, -20240826,2200,2185,2210,2160,60512,132206775,00,0.00,N,2,20, -20240819,2180,2165,2185,2150,79564,172458925,00,0.00,N,2,15, -20240812,2165,2165,2180,2155,37362,80923555,00,0.00,N,5,-10, -20240805,2175,2170,2175,2140,155593,335330375,00,0.00,N,2,10, -20240729,2165,2180,2195,2145,180720,391313260,00,0.00,N,5,-15, -20240722,2180,2195,2195,2165,57200,124764355,00,0.00,N,5,-15, -20240715,2195,2170,2195,2165,69532,151322605,00,0.00,N,2,20, -20240708,2175,2170,2190,2160,70179,152675430,00,0.00,N,2,5, -20240701,2170,2175,2190,2145,103169,223500110,00,0.00,N,5,-10, -20240624,2180,2170,2195,2155,104111,226762505,00,0.00,N,5,-10, -20240617,2190,2155,2195,2155,73066,159273290,00,0.00,N,2,5, -20240610,2185,2190,2200,2145,63263,137088195,00,0.00,N,3,0, -20240603,2185,2165,2190,2135,123522,267135175,00,0.00,N,2,20, -20240527,2165,2200,2205,2150,143292,310958100,00,0.00,N,5,-40, -20240520,2205,2180,2220,2180,132092,290592915,00,0.00,N,2,20, -20240513,2185,2180,2205,2170,112828,246951530,00,0.00,N,2,5, -20240507,2180,2130,2200,2085,1436532,3050352495,00,0.00,N,2,51, -20240429,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240422,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240415,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240408,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240401,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240325,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240318,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240311,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240304,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240226,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240219,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240213,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240205,2129,2129,2129,2129,0,0,00,0.00,N,3,0, -20240129,2129,1955,2150,1955,73781,153460735,00,0.00,N,2,101, -20240122,2028,2190,2239,1971,450941,946558420,00,0.00,N,5,-158, -20240115,2186,2028,2235,1999,377478,795722290,00,0.00,N,2,223, -20240108,1963,1914,2060,1910,268617,538150500,00,0.00,N,2,49, -20240102,1914,1894,1914,1865,87291,165157040,00,0.00,N,2,20, -20231226,1894,1853,1914,1845,36365,68258030,00,0.00,N,5,-12, -20231218,1906,1914,1934,1837,111983,209771315,00,0.00,N,2,24, -20231211,1882,1967,1991,1869,167416,325143195,00,0.00,N,5,-93, -20231204,1975,1934,2008,1918,235235,461773590,00,0.00,N,2,41, -20231127,1934,1861,1959,1861,287155,547786995,00,0.00,N,2,20, -20231120,1914,1963,1971,1812,369190,713214365,00,0.00,N,5,-49, -20231113,1963,1947,1963,1882,346592,668791005,00,0.00,N,2,33, -20231106,1930,1788,1938,1764,664252,1240931245,00,0.00,N,2,166, -20231030,1764,1711,1788,1711,100265,176456140,00,0.00,N,5,-8, -20231023,1772,1780,1788,1760,158785,282357840,00,0.00,N,5,-8, -20231016,1780,1719,1808,1719,462912,823740660,00,0.00,N,2,37, -20231010,1743,1707,1743,1703,102818,176655985,00,0.00,N,2,36, -20231004,1707,1699,1719,1690,214952,365627030,00,0.00,N,2,17, -20230925,1690,1711,1723,1674,207331,350486080,00,0.00,N,5,-25, -20230918,1715,1678,1715,1666,494081,834303625,00,0.00,N,2,25, -20230911,1690,1642,1695,1638,725890,1199545565,00,0.00,N,2,48, -20230904,1642,2170,2333,1630,42381160,81996579902,00,0.00,N,3,0, +20250331,2095,2100,2155,2080,398653,835338965,00,0.00,N,5,-5, +20250324,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250317,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250310,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250304,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250224,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250217,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250210,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250203,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250131,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250120,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250113,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20250106,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241230,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241223,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241216,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241209,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241202,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241125,2100,2110,2130,2074,29361,61934270,00,0.00,N,5,-10, +20241118,2110,2150,2185,2074,50434,106265095,00,0.00,N,5,-25, +20241111,2135,2195,2220,2115,35994,77085430,00,0.00,N,5,-45, +20241104,2180,2205,2215,2150,15339,33254920,00,0.00,N,3,0, +20241028,2180,2220,2235,2155,53976,118749775,00,0.00,N,5,-45, +20241021,2225,2165,2225,2120,139248,302220130,00,0.00,N,2,75, +20241014,2150,2230,2255,2135,62184,136784420,00,0.00,N,5,-50, +20241007,2200,2265,2265,2105,27987,61981110,00,0.00,N,5,-40, +20240930,2240,2235,2260,2200,37122,82790375,00,0.00,N,2,20, +20240923,2220,2220,2255,2175,37675,83603040,00,0.00,N,3,0, +20240919,2220,2200,2275,2185,27047,59921890,00,0.00,N,2,15, +20240909,2205,2295,2295,2165,170635,381562120,00,0.00,N,5,-90, +20240902,2295,2200,2295,2190,128815,288269850,00,0.00,N,2,90, +20240826,2205,2190,2215,2165,60366,132206775,00,0.00,N,2,20, +20240819,2185,2170,2190,2155,79372,172458925,00,0.00,N,2,15, +20240812,2170,2170,2185,2160,37272,80923555,00,0.00,N,5,-10, +20240805,2180,2175,2180,2145,155219,335330375,00,0.00,N,2,10, +20240729,2170,2185,2200,2150,180288,391313260,00,0.00,N,5,-15, +20240722,2185,2200,2200,2170,57062,124764355,00,0.00,N,5,-15, +20240715,2200,2175,2200,2170,69363,151322605,00,0.00,N,2,20, +20240708,2180,2175,2195,2165,70009,152675430,00,0.00,N,2,5, +20240701,2175,2180,2195,2150,102921,223500110,00,0.00,N,5,-10, +20240624,2185,2175,2200,2160,103860,226762505,00,0.00,N,5,-10, +20240617,2195,2160,2200,2160,72889,159273290,00,0.00,N,2,5, +20240610,2190,2195,2205,2150,63110,137088195,00,0.00,N,3,0, +20240603,2190,2170,2195,2140,123226,267135175,00,0.00,N,2,20, +20240527,2170,2205,2210,2155,142949,310958100,00,0.00,N,5,-40, +20240520,2210,2185,2225,2185,131774,290592915,00,0.00,N,2,20, +20240513,2190,2185,2210,2175,112558,246951530,00,0.00,N,2,5, +20240507,2185,2135,2205,2089,1433110,3050352495,00,0.00,N,2,50, +20240429,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240422,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240415,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240408,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240401,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240325,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240318,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240311,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240304,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240226,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240219,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240213,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240205,2135,2135,2135,2135,0,0,00,0.00,N,3,0, +20240129,2135,1959,2155,1959,73606,153460735,00,0.00,N,2,102, +20240122,2033,2196,2245,1976,449867,946558420,00,0.00,N,5,-159, +20240115,2192,2033,2241,2004,376579,795722290,00,0.00,N,2,224, +20240108,1968,1919,2065,1915,267978,538150500,00,0.00,N,2,49, +20240102,1919,1898,1919,1870,87083,165157040,00,0.00,N,2,21, +20231226,1898,1858,1919,1849,36278,68258030,00,0.00,N,5,-12, +20231218,1910,1919,1939,1841,111716,209771315,00,0.00,N,2,24, +20231211,1886,1972,1996,1874,167017,325143195,00,0.00,N,5,-94, +20231204,1980,1939,2012,1923,234675,461773590,00,0.00,N,2,41, +20231127,1939,1866,1963,1866,286472,547786995,00,0.00,N,2,20, +20231120,1919,1968,1976,1817,368312,713214365,00,0.00,N,5,-49, +20231113,1968,1951,1968,1886,345768,668791005,00,0.00,N,2,33, +20231106,1935,1792,1943,1768,662671,1240931245,00,0.00,N,2,167, +20231030,1768,1715,1792,1715,100025,176456140,00,0.00,N,5,-8, +20231023,1776,1784,1792,1764,158408,282357840,00,0.00,N,5,-8, +20231016,1784,1723,1813,1723,461810,823740660,00,0.00,N,2,37, +20231010,1747,1711,1747,1707,102573,176655985,00,0.00,N,2,36, +20231004,1711,1703,1723,1695,214441,365627030,00,0.00,N,2,16, +20230925,1695,1715,1727,1678,206837,350486080,00,0.00,N,5,-24, +20230918,1719,1682,1719,1670,492903,834303625,00,0.00,N,2,24, +20230911,1695,1646,1699,1642,724163,1199545565,00,0.00,N,2,49, +20230904,1646,2175,2338,1633,42280249,81996579902,00,0.00,N,3,0, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index e2b53e7ca606..d74646d5f5f6 100644 --- a/457940/week/candle-week-42.csv +++ b/457940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2080,2080,2090,2060,21904,45311985,00,0.00,N,5,-10, +20250324,2090,2100,2100,2070,2900,6038554,00,0.00,N,2,15, 20250317,2075,2130,2130,2070,20640,42860965,00,0.00,N,5,-5, 20250310,2080,2085,2140,2065,5838,12147445,00,0.00,N,5,-5, 20250304,2085,2090,2095,2040,6891,14347945,00,0.00,N,5,-10, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index 4b7f7a14096e..118fad57e38e 100644 --- a/458610/week/candle-week-42.csv +++ b/458610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2135,2140,2145,2120,21555,45919406,00,0.00,N,5,-10, +20250324,2145,2110,2150,2110,28871,61362411,00,0.00,N,2,25, 20250317,2120,2135,2135,2100,43203,91094545,00,0.00,N,5,-10, 20250310,2130,2140,2150,2115,23807,50844185,00,0.00,N,5,-10, 20250304,2140,2140,2150,2125,6717,14324882,00,0.00,N,3,0, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index 2500789a9eb8..a7b8ff423b78 100644 --- a/458650/week/candle-week-42.csv +++ b/458650/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15640,17220,17240,15010,571930,9063120320,00,0.00,N,5,-2170, +20250324,17810,20500,20650,17790,3369302,65474047780,00,0.00,N,5,-2890, 20250317,20700,18900,23500,18290,7045466,151078723920,00,0.00,N,2,1950, 20250310,18750,19230,19970,17660,1122148,20983981050,00,0.00,N,5,-520, 20250304,19270,20650,21300,19120,1493969,30105379350,00,0.00,N,5,-2080, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index cf4428b22383..77ec721d51f4 100644 --- a/458870/week/candle-week-42.csv +++ b/458870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12580,13000,13450,12300,107243,1379935640,00,0.00,N,5,-690, +20250324,13270,14570,14570,12670,373036,5107056480,00,0.00,N,5,-1300, 20250317,14570,13990,15680,13990,935455,14006654910,00,0.00,N,2,620, 20250310,13950,14380,14650,13400,369664,5174471585,00,0.00,N,5,-430, 20250304,14380,13250,15800,13080,1379468,20751268480,00,0.00,N,2,1080, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv index 790bb11ad31f..4338d120173c 100644 --- a/459100/week/candle-week-42.csv +++ b/459100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6560,6850,7310,6270,380460,2569694385,00,0.00,N,5,-260, +20250324,6820,6980,7990,6750,1087252,8180572045,00,0.00,N,5,-300, 20250317,7120,7910,7960,7060,612852,4608006645,00,0.00,N,5,-690, 20250310,7810,8350,8350,7570,909366,7127610950,00,0.00,N,5,-490, 20250304,8300,8840,9250,8240,4091757,36202878590,00,0.00,N,5,-550, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index 401b2c68feec..fed4833716ec 100644 --- a/460470/week/candle-week-42.csv +++ b/460470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4095,3970,4250,3960,339453,1383280940,00,0.00,N,5,-45, +20250324,4140,4525,4790,4090,437782,1943053025,00,0.00,N,5,-445, 20250317,4585,5110,5280,4505,618064,3041707929,00,0.00,N,5,-455, 20250310,5040,4880,5120,4635,572006,2802816047,00,0.00,N,2,160, 20250304,4880,5170,5290,4865,804734,4073843028,00,0.00,N,5,-430, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index ea460038d59e..a8fbc63aeadd 100644 --- a/460850/week/candle-week-42.csv +++ b/460850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6500,6600,6720,6310,449067,2939687470,00,0.00,N,5,-120, +20250324,6620,7090,7180,6530,672220,4692802050,00,0.00,N,5,-470, 20250317,7090,7130,7290,6980,678169,4830578425,00,0.00,N,5,-40, 20250310,7130,7070,7250,6750,515678,3626464575,00,0.00,N,2,30, 20250304,7100,6800,7200,6730,453035,3174053480,00,0.00,N,2,300, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index bb46f483d28c..e0ba8f063ffe 100644 --- a/460860/week/candle-week-42.csv +++ b/460860/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9220,8910,9270,8730,733107,6575791225,00,0.00,N,2,100, +20250324,9120,9730,9780,8890,883274,8221381745,00,0.00,N,5,-600, 20250317,9720,9660,10070,9370,1390896,13502796875,00,0.00,N,2,60, 20250310,9660,9800,9940,9330,1284687,12408294160,00,0.00,N,5,-130, 20250304,9790,9300,10260,9060,2728696,26741326310,00,0.00,N,2,490, diff --git a/460870/week/candle-week-42.csv b/460870/week/candle-week-42.csv index 59117efbd0b4..7327f9064d1f 100644 --- a/460870/week/candle-week-42.csv +++ b/460870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3725,4080,4395,3500,12842404,51585013311,00,0.00,N,5,-235, +20250324,3960,4075,4255,3635,12015595,48060109434,00,0.00,N,5,-155, 20250317,4115,3935,5020,3885,38242750,172909918542,00,0.00,N,2,210, 20250310,3905,3320,4390,2810,50750729,195540284784,00,0.00,N,2,575, 20250307,3330,3900,4245,3235,27091479,104279432269,00,0.00,N,2,3330, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index 8594857a45fe..fe43b86620b0 100644 --- a/460930/week/candle-week-42.csv +++ b/460930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13910,13790,14360,13420,451712,6298247375,00,0.00,N,5,-290, +20250324,14200,15390,15470,14160,724324,10784116795,00,0.00,N,5,-1250, 20250317,15450,16180,17090,15100,1294820,21078641195,00,0.00,N,5,-750, 20250310,16200,16580,18230,16160,1959732,33472864725,00,0.00,N,5,-580, 20250304,16780,16760,17960,16760,1479012,25576603990,00,0.00,N,2,20, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index 5fea7e189321..c96624720cad 100644 --- a/460940/week/candle-week-42.csv +++ b/460940/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11230,11110,12400,10930,353965,4093276835,00,0.00,N,5,-340, +20250324,11570,12410,12740,11300,328738,4023640410,00,0.00,N,5,-930, 20250317,12500,14330,14600,12470,437741,5935975700,00,0.00,N,5,-1770, 20250310,14270,13490,14690,12700,618658,8623382295,00,0.00,N,2,650, 20250304,13620,14110,15660,13590,517132,7536544410,00,0.00,N,5,-1030, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index ae3b6ab74c0d..10874d71058e 100644 --- a/461030/week/candle-week-42.csv +++ b/461030/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9150,9750,9940,8700,441696,4090775185,00,0.00,N,5,-1000, +20250324,10150,9600,11870,9590,3151858,34970990390,00,0.00,N,2,480, 20250317,9670,10160,10460,9550,426625,4274610915,00,0.00,N,5,-490, 20250310,10160,10100,10380,9520,399023,4022423275,00,0.00,N,5,-140, 20250304,10300,10650,11100,10000,315703,3336436600,00,0.00,N,5,-290, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index c686118022e0..d1eb627f72fb 100644 --- a/461300/week/candle-week-42.csv +++ b/461300/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13250,13800,13880,12840,238000,3193886740,00,0.00,N,5,-600, +20250324,13850,12860,13940,12750,299568,4026874610,00,0.00,N,2,1000, 20250317,12850,13350,13750,12650,326598,4274128800,00,0.00,N,5,-350, 20250310,13200,13240,15790,12650,890137,12737970565,00,0.00,N,2,100, 20250304,13100,12700,13720,12460,88460,1149658820,00,0.00,N,2,200, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index 362b41c975aa..ab58262289e5 100644 --- a/462020/week/candle-week-42.csv +++ b/462020/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2010,2025,2005,4271,8600010,00,0.00,N,3,0, +20250324,2015,2010,2020,2000,68766,137815075,00,0.00,N,5,-5, 20250317,2020,2010,2025,2000,52770,106081963,00,0.00,N,2,5, 20250310,2015,2010,2025,2000,18517,37178945,00,0.00,N,5,-5, 20250304,2020,2020,2025,2000,56562,113686280,00,0.00,N,5,-5, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index 0cfc9ad78987..29c8a0b9fd9c 100644 --- a/462350/week/candle-week-42.csv +++ b/462350/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18430,17900,18430,16840,168213,2964851990,00,0.00,N,2,490, +20250324,17940,19630,19820,17910,241834,4551380315,00,0.00,N,5,-1680, 20250317,19620,20350,21250,19230,353127,7194345205,00,0.00,N,5,-480, 20250310,20100,20050,20700,19400,222958,4493185095,00,0.00,N,5,-300, 20250304,20400,19600,22100,19200,743848,15653145675,00,0.00,N,2,910, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index 842a4a261909..fa9c08e19e7c 100644 --- a/462510/week/candle-week-42.csv +++ b/462510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8170,7500,8260,7260,209728,1655415195,00,0.00,N,2,620, +20250324,7550,7740,8390,7450,208450,1636820045,00,0.00,N,5,-180, 20250317,7730,8320,8580,7640,275569,2232394535,00,0.00,N,5,-480, 20250310,8210,7650,8590,7250,462151,3756478460,00,0.00,N,2,560, 20250304,7650,8110,8280,7600,198692,1562393170,00,0.00,N,5,-460, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index c8568e89c38e..54336bf01a80 100644 --- a/462520/week/candle-week-42.csv +++ b/462520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12850,13570,13670,12600,43530,565703235,00,0.00,N,5,-720, +20250324,13570,14150,14310,13480,38015,526178845,00,0.00,N,5,-580, 20250317,14150,14350,14600,14070,29751,423803990,00,0.00,N,5,-260, 20250310,14410,14470,14600,13800,16710,239754820,00,0.00,N,5,-80, 20250304,14490,14650,14720,14350,20352,295523235,00,0.00,N,5,-160, diff --git a/462860/week/candle-week-42.csv b/462860/week/candle-week-42.csv new file mode 100644 index 000000000000..5a99f8907545 --- /dev/null +++ b/462860/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6930,7630,8270,6840,7162971,54457440780,00,0.00,N,5,-940, +20250324,7870,9270,11500,7700,48988940,451803140615,00,0.00,N,2,7870, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index f860904a0ed4..e00e494b8482 100644 --- a/462870/week/candle-week-42.csv +++ b/462870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49600,54900,56300,47700,922124,47423866275,00,0.00,N,5,-5900, +20250324,55500,56500,57400,53000,889020,49242868250,00,0.00,N,5,-3200, 20250317,58700,59800,61900,57100,970571,57845570400,00,0.00,N,2,1800, 20250310,56900,61000,62200,51800,1369933,76619029950,00,0.00,N,5,-4500, 20250304,61400,61100,62700,58500,949438,56835141130,00,0.00,N,2,300, diff --git a/462980/week/candle-week-42.csv b/462980/week/candle-week-42.csv index 9f548ffff701..6d7b3583f3aa 100644 --- a/462980/week/candle-week-42.csv +++ b/462980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3105,3220,3300,3010,284276,888610534,00,0.00,N,5,-130, +20250324,3235,3335,3465,3220,436793,1451746459,00,0.00,N,5,-105, 20250317,3340,3320,3755,3285,2594228,9209941342,00,0.00,N,2,20, 20250310,3320,3305,3480,3255,568943,1917047335,00,0.00,N,2,10, 20250304,3310,3510,3510,3145,885756,2886098111,00,0.00,N,5,-130, diff --git a/463480/week/candle-week-42.csv b/463480/week/candle-week-42.csv index 2cf472f4f920..883e7bf65673 100644 --- a/463480/week/candle-week-42.csv +++ b/463480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14490,14480,16910,13440,29748708,461357228965,00,0.00,N,5,-530, +20250324,15020,11750,16310,11700,52319925,773842678830,00,0.00,N,2,3220, 20250317,11800,11350,14400,11350,34672487,451994936910,00,0.00,N,2,590, 20250310,11210,9920,12840,9550,21313641,246800474790,00,0.00,N,2,1300, 20250304,9910,11850,13790,9820,17347324,212088521450,00,0.00,N,5,-2200, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index 437a1323bb82..59a4d48fec4c 100644 --- a/464080/week/candle-week-42.csv +++ b/464080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9970,10210,10630,9510,1086028,10928686745,00,0.00,N,5,-670, +20250324,10640,11700,12680,10540,2751687,32430303835,00,0.00,N,5,-930, 20250317,11570,12010,13050,11310,6114866,75833863075,00,0.00,N,5,-330, 20250310,11900,11540,12750,10460,3334460,38620083190,00,0.00,N,2,360, 20250304,11540,12000,12890,11450,2058532,25081807385,00,0.00,N,5,-770, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index 4ffb4c0cc8bf..c885a53cada2 100644 --- a/464280/week/candle-week-42.csv +++ b/464280/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11940,12440,12590,11610,237787,2854200775,00,0.00,N,5,-560, +20250324,12500,13200,13570,12370,207032,2686750715,00,0.00,N,5,-700, 20250317,13200,14030,14230,13170,203939,2803140275,00,0.00,N,5,-820, 20250310,14020,13060,14250,13060,242689,3328881720,00,0.00,N,2,800, 20250304,13220,13110,13600,12910,162642,2149154110,00,0.00,N,5,-100, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index 837a4df094cf..e34d39e9582f 100644 --- a/464440/week/candle-week-42.csv +++ b/464440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2110,2125,2130,2080,27162,57294413,00,0.00,N,5,-10, +20250324,2120,2100,2125,2100,12838,27114540,00,0.00,N,2,15, 20250317,2105,2115,2130,2070,3486,7350725,00,0.00,N,5,-20, 20250310,2125,2125,2130,2110,3109,6574960,00,0.00,N,2,10, 20250304,2115,2135,2140,2110,3829,8153440,00,0.00,N,5,-25, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index 313d26f5da13..529e559cd5af 100644 --- a/464500/week/candle-week-42.csv +++ b/464500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2945,3310,3475,2915,1540983,4919528028,00,0.00,N,5,-490, +20250324,3435,3750,3870,3375,1095791,3977148123,00,0.00,N,5,-365, 20250317,3800,4065,4217,3770,1172988,4688855419,00,0.00,N,5,-245, 20250310,4045,3970,4140,3725,1299516,5136220118,00,0.00,N,2,75, 20250304,3970,4105,4415,3890,2068511,8613312912,00,0.00,N,5,-235, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index 0f40c7d3e10d..41aaaa059a83 100644 --- a/464580/week/candle-week-42.csv +++ b/464580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5200,5750,5760,4985,291243,1555639645,00,0.00,N,5,-360, +20250324,5560,5720,5910,5530,136411,781068250,00,0.00,N,5,-130, 20250317,5690,5880,6370,5630,511560,3063772030,00,0.00,N,5,-120, 20250310,5810,5760,6050,5650,286595,1665619995,00,0.00,N,2,50, 20250304,5760,6480,6570,5720,627245,3831473660,00,0.00,N,5,-770, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index 57888012c69d..7b8ea78d5450 100644 --- a/464680/week/candle-week-42.csv +++ b/464680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1997,1991,2000,1986,96879,193235261,00,0.00,N,2,6, +20250324,1991,1993,1994,1979,87691,173921518,00,0.00,N,2,8, 20250317,1983,1990,1995,1982,428060,850376500,00,0.00,N,5,-7, 20250310,1990,1994,2000,1981,102003,203071528,00,0.00,N,5,-9, 20250304,1999,1996,2000,1982,20401,40734238,00,0.00,N,2,7, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 99de292d0d08..07da22f5a382 100644 --- a/465320/week/candle-week-42.csv +++ b/465320/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2090,2095,2115,2075,14308,29919347,00,0.00,N,5,-20, +20250324,2110,2110,2130,2100,8655,18292220,00,0.00,N,3,0, 20250317,2110,2090,2130,2090,7233,15198175,00,0.00,N,2,15, 20250310,2095,2100,2100,2090,4104,8583475,00,0.00,N,5,-5, 20250304,2100,2105,2115,2095,33277,69908190,00,0.00,N,5,-5, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index 7e7740f3a3c7..80dcfd25e5c5 100644 --- a/465480/week/candle-week-42.csv +++ b/465480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5790,6860,8200,5510,3929756,26691470845,00,0.00,N,5,-1120, +20250324,6910,7280,7500,6830,164967,1183219860,00,0.00,N,5,-390, 20250317,7300,7910,8020,7240,185680,1412957915,00,0.00,N,5,-610, 20250310,7910,7610,8030,7100,232451,1791485175,00,0.00,N,2,230, 20250304,7680,7600,8330,7600,307388,2434561070,00,0.00,N,5,-190, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index 287447919e72..12e4dc7eb6a2 100644 --- a/465770/week/candle-week-42.csv +++ b/465770/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9400,9570,10700,9100,9160447,91167325970,00,0.00,N,5,-400, +20250324,9800,8390,11840,8390,22548616,236648663220,00,0.00,N,2,1390, 20250317,8410,8480,9320,7960,909334,7878638935,00,0.00,N,2,130, 20250310,8280,8790,9050,8200,396171,3373761080,00,0.00,N,5,-560, 20250304,8840,8210,9600,8120,1342351,12251203615,00,0.00,N,2,630, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index ceb253c16e6a..9388e0e3c874 100644 --- a/466100/week/candle-week-42.csv +++ b/466100/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19150,18160,21100,18130,13168587,260294723495,00,0.00,N,2,750, +20250324,18400,19440,20550,17490,18108861,344021057650,00,0.00,N,5,-1130, 20250317,19530,21650,22700,18820,17456894,365035657750,00,0.00,N,5,-2120, 20250310,21650,18500,24250,18260,61605447,1298181544170,00,0.00,N,2,3330, 20250304,18320,14690,19400,14600,44296918,792293326980,00,0.00,N,2,3410, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv index 7c46b2bf6e13..db197bb38df9 100644 --- a/466410/week/candle-week-42.csv +++ b/466410/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12350,12960,12960,11750,213505,2631084065,00,0.00,N,5,-630, +20250324,12980,13150,14100,12910,182227,2454874405,00,0.00,N,5,-40, 20250317,13020,13750,13890,12980,139561,1866283860,00,0.00,N,5,-610, 20250310,13630,14020,14290,12750,205900,2790909345,00,0.00,N,5,-390, 20250304,14020,15250,15250,13800,227339,3327841840,00,0.00,N,5,-1380, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index 4bbc6611105a..c405dcaf3a01 100644 --- a/466910/week/candle-week-42.csv +++ b/466910/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1999,1995,2005,1984,128582,256650785,00,0.00,N,2,3, +20250324,1996,2000,2000,1990,63378,126321026,00,0.00,N,5,-3, 20250317,1999,1998,2005,1988,41683,83220130,00,0.00,N,2,5, 20250310,1994,1998,2000,1981,65190,130127074,00,0.00,N,5,-5, 20250304,1999,1994,1999,1992,31553,62974144,00,0.00,N,2,5, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index 850cc0f1afd4..7ad7fd8bf48c 100644 --- a/467930/week/candle-week-42.csv +++ b/467930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2115,2130,2110,27519,58210990,00,0.00,N,5,-10, +20250324,2125,2115,2130,2115,7759,16437055,00,0.00,N,3,0, 20250317,2125,2120,2130,2110,6596,13954690,00,0.00,N,2,5, 20250310,2120,2110,2145,2110,9104,19279170,00,0.00,N,5,-15, 20250304,2135,2155,2160,2100,8628,18343370,00,0.00,N,5,-20, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index c0bd6a462479..55b2c62f810b 100644 --- a/468510/week/candle-week-42.csv +++ b/468510/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2050,2090,2090,2000,406607,826730125,00,0.00,N,5,-40, +20250324,2090,2125,2150,2065,655842,1386263939,00,0.00,N,5,-50, 20250317,2140,2105,2290,2095,970773,2106334007,00,0.00,N,2,35, 20250310,2105,2095,2200,2070,1006503,2146198800,00,0.00,N,2,25, 20250304,2080,2140,2275,2050,1007342,2177846861,00,0.00,N,5,-55, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index da3628bb4e4c..3ee2f54d72d4 100644 --- a/468760/week/candle-week-42.csv +++ b/468760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2095,2080,2120,2080,20849,43440025,00,0.00,N,2,5, +20250324,2090,2080,2095,2075,11812,24574142,00,0.00,N,3,0, 20250317,2090,2080,2095,2070,6087,12652529,00,0.00,N,5,-5, 20250310,2095,2085,2100,2050,8200,17124775,00,0.00,N,3,0, 20250304,2095,2100,2105,2075,9508,19877900,00,0.00,N,3,0, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index 0aec46f1dd39..1476fb0bc4c1 100644 --- a/469480/week/candle-week-42.csv +++ b/469480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2110,2100,2150,2090,33493,70651465,00,0.00,N,5,-15, +20250324,2125,2125,2130,2110,3890,8240770,00,0.00,N,2,5, 20250317,2120,2130,2130,2110,4165,8810915,00,0.00,N,3,0, 20250310,2120,2105,2125,2105,10839,22973180,00,0.00,N,5,-10, 20250304,2130,2120,2140,2110,10126,21421150,00,0.00,N,2,5, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index 36b4796351ba..3072f6f3edda 100644 --- a/469750/week/candle-week-42.csv +++ b/469750/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,924,910,1014,880,1032804,954392914,00,0.00,N,5,-13, +20250324,937,1005,1038,920,1263307,1224175431,00,0.00,N,5,-67, 20250317,1004,1035,1043,995,489008,495057623,00,0.00,N,5,-31, 20250310,1035,1027,1068,1007,607468,627125443,00,0.00,N,2,7, 20250304,1028,1020,1082,1005,613506,633583545,00,0.00,N,5,-27, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index b745e98ef1f9..ee64e2b49aed 100644 --- a/469880/week/candle-week-42.csv +++ b/469880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2005,1999,2005,1990,79815,159536625,00,0.00,N,2,6, +20250324,1999,2005,2005,1982,48284,95979930,00,0.00,N,2,1, 20250317,1998,1998,2005,1975,35155,70126009,00,0.00,N,3,0, 20250310,1998,1999,2005,1985,63786,127128529,00,0.00,N,5,-1, 20250304,1999,2010,2010,1997,28238,56529562,00,0.00,N,5,-11, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index 2d2a88da2a6c..215ea7fb9aef 100644 --- a/469900/week/candle-week-42.csv +++ b/469900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2010,2030,2000,43993,88566669,00,0.00,N,3,0, +20250324,2015,2010,2030,2000,11867,23869470,00,0.00,N,3,0, 20250317,2015,2020,2020,2005,6397,12877500,00,0.00,N,5,-5, 20250310,2020,2015,2025,2000,15319,30881695,00,0.00,N,3,0, 20250304,2020,2020,2035,2005,25064,50565605,00,0.00,N,3,0, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index 8aa590ed552e..46fd301b612e 100644 --- a/471050/week/candle-week-42.csv +++ b/471050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2130,2095,2200,2095,22553,47869125,00,0.00,N,2,5, +20250324,2125,2125,2130,2095,45619,96656440,00,0.00,N,3,0, 20250317,2125,2110,2130,2095,11309,23923410,00,0.00,N,2,15, 20250310,2110,2135,2150,2095,18029,38324885,00,0.00,N,5,-25, 20250304,2135,2145,2155,2065,36519,77165689,00,0.00,N,5,-10, diff --git a/471820/week/candle-week-42.csv b/471820/week/candle-week-42.csv index c6d99ded7b9e..bcd8a679544d 100644 --- a/471820/week/candle-week-42.csv +++ b/471820/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4660,4565,5340,4375,471373,2322897743,00,0.00,N,2,10, +20250324,4650,4715,4835,4380,139763,642697161,00,0.00,N,5,-65, 20250317,4715,5150,5160,4690,160117,781831458,00,0.00,N,5,-425, 20250310,5140,5080,5550,4680,572485,2969601864,00,0.00,N,2,60, 20250304,5080,5210,5230,4915,104605,527556000,00,0.00,N,5,-200, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index 584529cbd13a..4acd23461ca3 100644 --- a/472220/week/candle-week-42.csv +++ b/472220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2135,2090,2140,2090,27234,57635018,00,0.00,N,2,20, +20250324,2115,2100,2120,2090,10677,22433035,00,0.00,N,2,10, 20250317,2105,2100,2115,2095,10756,22655120,00,0.00,N,5,-10, 20250310,2115,2095,2125,2090,6806,14333215,00,0.00,N,2,15, 20250304,2100,2100,2105,2090,25098,52673310,00,0.00,N,5,-5, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index 9572377cae14..8bcfcc531dff 100644 --- a/472230/week/candle-week-42.csv +++ b/472230/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2025,2015,2030,2015,10457,21159995,00,0.00,N,3,0, +20250324,2025,2045,2045,2005,55118,111115480,00,0.00,N,5,-20, 20250317,2045,2040,2050,2030,3220,6570240,00,0.00,N,3,0, 20250310,2045,2035,2055,2010,14494,29428530,00,0.00,N,3,0, 20250304,2045,2030,2060,2025,12775,26025285,00,0.00,N,2,15, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index 18126227fd74..57038b097f87 100644 --- a/472850/week/candle-week-42.csv +++ b/472850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5830,5680,5940,5510,227179,1298302395,00,0.00,N,2,80, +20250324,5750,5900,6010,5700,210446,1230189430,00,0.00,N,5,-160, 20250317,5910,5810,6100,5720,308015,1821693825,00,0.00,N,2,150, 20250310,5760,5840,5890,5560,196168,1117528655,00,0.00,N,5,-40, 20250304,5800,5500,6020,5460,236893,1375152210,00,0.00,N,2,260, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index 8cb014c03fb9..e8d199aaa639 100644 --- a/473000/week/candle-week-42.csv +++ b/473000/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2060,2055,2070,2045,4133,8490520,00,0.00,N,5,-15, +20250324,2075,2050,2085,2050,20838,43129130,00,0.00,N,2,5, 20250317,2070,2060,2095,2040,4323,8883063,00,0.00,N,3,0, 20250310,2070,2062,2070,2045,2589,5325763,00,0.00,N,2,5, 20250304,2065,2065,2070,2055,5755,11857801,00,0.00,N,3,0, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index 6cfd2cb7da53..e778b8e982b4 100644 --- a/473050/week/candle-week-42.csv +++ b/473050/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1997,1996,2005,1980,50937,101471131,00,0.00,N,2,2, +20250324,1995,2005,2005,1987,20980,41858134,00,0.00,N,5,-10, 20250317,2005,1999,2005,1992,37020,73977317,00,0.00,N,2,6, 20250310,1999,2000,2005,1976,59996,119872060,00,0.00,N,5,-6, 20250304,2005,1995,2005,1991,30679,61277847,00,0.00,N,2,10, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index bf2cd27440c1..ad8c55031089 100644 --- a/473370/week/candle-week-42.csv +++ b/473370/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2005,2010,2020,1995,33764,67554600,00,0.00,N,3,0, +20250324,2005,2010,2020,2000,4435,8878912,00,0.00,N,5,-5, 20250317,2010,2010,2020,2005,6171,12406630,00,0.00,N,5,-5, 20250310,2015,2000,2020,2000,14549,29248516,00,0.00,N,2,15, 20250304,2000,2000,2010,2000,15633,31310180,00,0.00,N,3,0, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index 2f039b3b1777..60b94256cb11 100644 --- a/473950/week/candle-week-42.csv +++ b/473950/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2025,2010,2030,2010,23280,47058045,00,0.00,N,2,10, +20250324,2015,2020,2025,2010,6289,12697382,00,0.00,N,5,-10, 20250317,2025,2015,2030,2000,26874,54029325,00,0.00,N,2,5, 20250310,2020,2020,2030,2000,32393,65227190,00,0.00,N,3,0, 20250304,2020,2020,2025,2010,30499,61547509,00,0.00,N,3,0, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index 45928d239571..a49d956710d7 100644 --- a/473980/week/candle-week-42.csv +++ b/473980/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26550,25900,27450,23750,1569203,40785962125,00,0.00,N,2,200, +20250324,26350,20400,26950,20400,3455562,86066394000,00,0.00,N,2,5700, 20250317,20650,20100,21500,17910,482323,9764436695,00,0.00,N,2,660, 20250310,19990,21700,22000,19930,474052,9851536505,00,0.00,N,5,-1960, 20250304,21950,23500,24250,21600,609228,14116537775,00,0.00,N,5,-1900, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index d50c6b1563d2..904eadfb548c 100644 --- a/474170/week/candle-week-42.csv +++ b/474170/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8220,8500,8750,7950,517401,4333076240,00,0.00,N,5,-620, +20250324,8840,8780,10000,8300,2268812,21129175325,00,0.00,N,2,40, 20250317,8800,10150,10150,8670,1261516,11905708120,00,0.00,N,5,-1200, 20250310,10000,10160,10500,9600,1432996,14530086120,00,0.00,N,5,-400, 20250304,10400,10400,11800,10110,2591617,28643342440,00,0.00,N,5,-80, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index a1f50b180a56..3cc6919f94ce 100644 --- a/474490/week/candle-week-42.csv +++ b/474490/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1999,1992,2005,1987,24224,48394771,00,0.00,N,2,4, +20250324,1995,2005,2005,1991,23255,46416254,00,0.00,N,5,-10, 20250317,2005,2005,2005,1991,11899,23764095,00,0.00,N,3,0, 20250310,2005,2005,2005,1991,26271,52453886,00,0.00,N,3,0, 20250304,2005,1999,2005,1997,22289,44558296,00,0.00,N,2,5, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv index 8eca919bba16..1683cefc9575 100644 --- a/474610/week/candle-week-42.csv +++ b/474610/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4495,4500,4760,4345,1088023,4946372758,00,0.00,N,5,-115, +20250324,4610,5200,5750,4595,2111204,11044084293,00,0.00,N,5,-660, 20250317,5270,5680,6500,5060,8512203,51247039960,00,0.00,N,5,-350, 20250310,5620,6110,6330,5530,5044958,29598250070,00,0.00,N,5,-490, 20250304,6110,5270,7140,5130,29625759,188531747815,00,0.00,N,2,1060, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index 2dbb3130d836..5874e9d28fb6 100644 --- a/474660/week/candle-week-42.csv +++ b/474660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2060,2035,2090,2035,34473,70575586,00,0.00,N,5,-5, +20250324,2065,2040,2070,2030,20455,41810185,00,0.00,N,2,25, 20250317,2040,2060,2150,2040,36618,76076284,00,0.00,N,5,-25, 20250310,2065,2055,2070,2045,16247,33388075,00,0.00,N,2,5, 20250304,2060,2065,2070,2055,29174,60073295,00,0.00,N,5,-5, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index 70ccf728c6e5..af902f37113d 100644 --- a/474930/week/candle-week-42.csv +++ b/474930/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2145,2115,2155,2110,16555,35192385,00,0.00,N,5,-10, +20250324,2155,2125,2170,2110,3111,6647490,00,0.00,N,2,30, 20250317,2125,2105,2165,2100,7456,15904900,00,0.00,N,2,20, 20250310,2105,2105,2140,2095,8003,16837260,00,0.00,N,5,-35, 20250304,2140,2105,2140,2105,31081,65964050,00,0.00,N,2,10, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index eab482b87e7e..7d070417e92a 100644 --- a/475150/week/candle-week-42.csv +++ b/475150/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14540,12880,14600,12500,1047018,14424031735,00,0.00,N,2,1400, +20250324,13140,13850,14690,13080,964007,13395192370,00,0.00,N,5,-810, 20250317,13950,14860,14980,13950,1018575,14733071305,00,0.00,N,5,-930, 20250310,14880,14610,14960,13810,1197201,17405493470,00,0.00,N,2,220, 20250304,14660,14600,15480,14110,1350744,20099570355,00,0.00,N,5,-210, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index 14db4883756f..2e41586bf40b 100644 --- a/475240/week/candle-week-42.csv +++ b/475240/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2115,2130,2105,32993,69671390,00,0.00,N,3,0, +20250324,2120,2120,2140,2115,7325,15545315,00,0.00,N,5,-15, 20250317,2135,2135,2140,2120,22222,47192555,00,0.00,N,3,0, 20250310,2135,2145,2145,2115,7823,16675135,00,0.00,N,5,-15, 20250304,2150,2120,2160,2120,3600,7710504,00,0.00,N,2,10, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index e32c6245ad44..111bda9f55af 100644 --- a/475250/week/candle-week-42.csv +++ b/475250/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2090,2125,2075,21595,45481225,00,0.00,N,2,10, +20250324,2105,2120,2130,2075,6127,12896085,00,0.00,N,5,-15, 20250317,2120,2075,2190,2075,6884,14547905,00,0.00,N,2,35, 20250310,2085,2090,2185,2065,17187,35999515,00,0.00,N,5,-5, 20250304,2090,2100,2110,2085,12237,25648110,00,0.00,N,5,-10, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index 0e345cbbded5..3d2eb25eaeba 100644 --- a/475400/week/candle-week-42.csv +++ b/475400/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22850,22300,26450,21700,1796234,43259255125,00,0.00,N,2,100, +20250324,22750,27400,28050,22600,1435567,35917719075,00,0.00,N,5,-5150, 20250317,27900,31200,35300,26650,4949959,159706470600,00,0.00,N,5,-3250, 20250310,31150,27850,32700,26450,3628016,109508779675,00,0.00,N,2,3750, 20250304,27400,28450,31400,26800,1781228,51998295225,00,0.00,N,5,-1650, diff --git a/475460/week/candle-week-42.csv b/475460/week/candle-week-42.csv index bc9901be590c..66080907f701 100644 --- a/475460/week/candle-week-42.csv +++ b/475460/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13760,9700,15140,9050,21158028,277524283105,00,0.00,N,2,4010, +20250324,9750,10240,10350,9710,352527,3532961210,00,0.00,N,5,-490, 20250317,10240,11000,12430,10220,4268416,49478222420,00,0.00,N,5,-710, 20250310,10950,9840,11730,9820,4141392,45505845610,00,0.00,N,2,1220, 20250304,9730,9870,11290,9640,1718009,18129920880,00,0.00,N,5,-50, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index b8faf0527ae8..4b383753bf9c 100644 --- a/475560/week/candle-week-42.csv +++ b/475560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28600,29550,29600,28100,409466,11825182025,00,0.00,N,5,-1450, +20250324,30050,29200,33800,28500,1949042,60867753125,00,0.00,N,2,850, 20250317,29200,28550,29400,27800,513793,14629421225,00,0.00,N,2,650, 20250310,28550,29650,29650,28250,393907,11351431500,00,0.00,N,5,-1100, 20250304,29650,29650,30200,29250,198685,5903968000,00,0.00,N,2,50, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index ab57b3dae9aa..20a68d6d10ed 100644 --- a/475580/week/candle-week-42.csv +++ b/475580/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10240,10300,10930,9880,763269,7896716825,00,0.00,N,5,-460, +20250324,10700,11640,11990,10700,907762,10232913985,00,0.00,N,5,-960, 20250317,11660,13000,13430,11240,1485132,18393608710,00,0.00,N,5,-1250, 20250310,12910,13280,13660,12370,1518936,19570862960,00,0.00,N,5,-570, 20250304,13480,13200,14760,13110,3949867,55311751325,00,0.00,N,2,390, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv index 5e529399245b..930f0439b9bf 100644 --- a/475660/week/candle-week-42.csv +++ b/475660/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5190,5230,5290,4710,185303,932408496,00,0.00,N,5,-190, +20250324,5380,5450,5580,5200,84800,455150870,00,0.00,N,5,-60, 20250317,5440,5650,5740,5410,159611,891449105,00,0.00,N,5,-220, 20250310,5660,5420,5670,5270,165584,909633960,00,0.00,N,2,240, 20250304,5420,5410,5670,5350,175742,961114720,00,0.00,N,5,-110, diff --git a/475830/week/candle-week-42.csv b/475830/week/candle-week-42.csv index 2b9358b15b16..55c495b5fc2a 100644 --- a/475830/week/candle-week-42.csv +++ b/475830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28100,26250,30800,24800,8891280,249180343850,00,0.00,N,2,1200, +20250324,26900,23800,27300,23350,5612229,144608420925,00,0.00,N,2,3100, 20250317,23800,29850,29950,22400,5617092,144704400275,00,0.00,N,5,-6300, 20250310,30100,27500,30600,25950,8240825,236065824725,00,0.00,N,2,2800, 20250304,27300,33000,33200,27200,4409660,133330926700,00,0.00,N,5,-6300, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index 9209e96c8134..fe1fac21f93f 100644 --- a/475960/week/candle-week-42.csv +++ b/475960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15180,15650,16010,14880,400597,6190760035,00,0.00,N,5,-850, +20250324,16030,14330,16930,14330,1620240,25571594525,00,0.00,N,2,1740, 20250317,14290,15800,16630,13850,2646613,41205883560,00,0.00,N,5,-1370, 20250310,15660,14990,16460,14450,604541,9493880880,00,0.00,N,2,670, 20250304,14990,16600,16980,14990,965473,15399191375,00,0.00,N,5,-1760, diff --git a/476060/week/candle-week-42.csv b/476060/week/candle-week-42.csv index 54737d8675fb..4c555e9a9e2d 100644 --- a/476060/week/candle-week-42.csv +++ b/476060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24500,21800,28950,19630,23833037,587949217650,00,0.00,N,2,4520, +20250324,19980,15950,20500,15510,42370807,795531478295,00,0.00,N,2,4070, 20250317,15910,14310,18870,13760,16471915,284838939190,00,0.00,N,2,2020, 20250310,13890,13530,14230,12550,730232,9842195550,00,0.00,N,2,370, 20250304,13520,14540,15060,13500,702758,10094879390,00,0.00,N,5,-1010, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index 116c6f6f3ebc..66117e4fa4e4 100644 --- a/476080/week/candle-week-42.csv +++ b/476080/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13090,15180,15320,12710,1075744,14732532185,00,0.00,N,5,-2090, +20250324,15180,17810,19450,15010,8487900,153279420850,00,0.00,N,5,-2680, 20250317,17860,17500,18460,16730,6183286,109992125270,00,0.00,N,2,560, 20250310,17300,18910,19250,17270,9659944,177906466175,00,0.00,N,5,-1080, 20250304,18380,15290,20400,14210,16521143,306551186085,00,0.00,N,2,3050, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index 300f30cefb42..d8b395a334b0 100644 --- a/476470/week/candle-week-42.csv +++ b/476470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2185,2140,2185,2120,441317,951933975,00,0.00,N,2,45, +20250324,2140,2130,2155,2115,338152,721771942,00,0.00,N,5,-5, 20250317,2145,2189,2190,2095,635215,1349993103,00,0.00,N,5,-44, 20250310,2189,2189,2189,2189,0,0,00,0.00,N,3,0, 20250304,2189,2189,2189,2189,0,0,00,0.00,N,3,0, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index c8ef565043db..da6b50b8dc29 100644 --- a/476710/week/candle-week-42.csv +++ b/476710/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17000,17480,17480,17000,13,221000,00,0.00,N,5,-480, +20250324,17480,18000,18000,17480,100,1748000,00,0.00,N,5,-520, 20250317,18000,18130,18130,18000,0,0,00,0.00,N,5,-130, 20250310,18130,18670,18670,18130,100,1813000,00,0.00,N,5,-540, 20250304,18670,18670,18670,18670,100,1867000,00,0.00,N,5,-560, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index eb7a1d1f7037..33d602c1f0a1 100644 --- a/477340/week/candle-week-42.csv +++ b/477340/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1990,1982,1995,1972,35000,69304118,00,0.00,N,2,5, +20250324,1985,1990,1995,1980,18144,36022861,00,0.00,N,5,-5, 20250317,1990,1990,1995,1981,26633,53015759,00,0.00,N,2,1, 20250310,1989,1994,1995,1985,24550,48897158,00,0.00,N,5,-2, 20250304,1991,1987,1998,1982,14042,27921622,00,0.00,N,2,7, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index 1394bfdb2df6..7cd644ced4e1 100644 --- a/477380/week/candle-week-42.csv +++ b/477380/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2000,1999,2015,1992,28013,56163421,00,0.00,N,2,1, +20250324,1999,1989,2015,1988,27106,54211359,00,0.00,N,2,11, 20250317,1988,1997,2010,1988,84134,168246603,00,0.00,N,5,-10, 20250310,1998,1996,2005,1944,64205,127684857,00,0.00,N,5,-2, 20250304,2000,2000,2005,1994,106280,212273186,00,0.00,N,3,0, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 68109a79fd77..d9be9d200205 100644 --- a/477470/week/candle-week-42.csv +++ b/477470/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2035,2025,2040,2025,22522,45775923,00,0.00,N,2,5, +20250324,2030,2035,2040,2025,10689,21701120,00,0.00,N,5,-5, 20250317,2035,2040,2040,2020,22128,44852152,00,0.00,N,2,5, 20250310,2030,2035,2050,2020,13319,27011396,00,0.00,N,5,-15, 20250304,2045,2045,2050,2020,11568,23487505,00,0.00,N,3,0, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index bd4c356ad035..5639855076f7 100644 --- a/477530/week/candle-week-42.csv +++ b/477530/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3150,2780,3150,2745,494546,1454566660,00,0.00,N,2,360, +20250324,2790,2895,2985,2710,427169,1208575885,00,0.00,N,5,-95, 20250317,2885,2705,3065,2675,614355,1772666939,00,0.00,N,2,195, 20250310,2690,2600,2765,2575,428787,1150607118,00,0.00,N,2,90, 20250304,2600,2570,2665,2520,278481,719627855,00,0.00,N,3,0, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index f243c7104c75..e0de1ec8be24 100644 --- a/477760/week/candle-week-42.csv +++ b/477760/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2075,2065,2080,2055,13239,27377662,00,0.00,N,5,-5, +20250324,2080,2060,2080,2050,30791,63802807,00,0.00,N,2,10, 20250317,2070,2060,2090,2045,33005,67998855,00,0.00,N,2,10, 20250310,2060,2047,2065,2045,30386,62543176,00,0.00,N,2,10, 20250304,2050,2050,2055,2040,31636,64882750,00,0.00,N,3,0, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index 87ce8c071595..dce44c3e4d8d 100644 --- a/478110/week/candle-week-42.csv +++ b/478110/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2005,2025,2005,9676,19458570,00,0.00,N,5,-10, +20250324,2025,2020,2025,2000,2243,4524607,00,0.00,N,2,10, 20250317,2015,2020,2025,2000,25529,51617570,00,0.00,N,5,-5, 20250310,2020,2010,2035,2000,21763,43981007,00,0.00,N,3,0, 20250304,2020,2000,2025,2000,13891,27876180,00,0.00,N,2,10, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index a75a74503756..26a8ef759295 100644 --- a/478390/week/candle-week-42.csv +++ b/478390/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2035,2040,2060,2030,39335,80604785,00,0.00,N,5,-15, +20250324,2050,2040,2065,2035,45191,92572793,00,0.00,N,2,10, 20250317,2040,2035,2055,2035,24980,51006452,00,0.00,N,5,-5, 20250310,2045,2035,2070,2025,90004,183805395,00,0.00,N,5,-5, 20250304,2050,2040,2055,2035,38008,77730980,00,0.00,N,2,5, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index 2927d7ddf085..9e7dd2765c88 100644 --- a/478440/week/candle-week-42.csv +++ b/478440/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1999,1999,2005,1983,18179,36338683,00,0.00,N,5,-1, +20250324,2000,1999,2000,1996,2494,4987362,00,0.00,N,2,1, 20250317,1999,2000,2005,1992,19060,38057826,00,0.00,N,5,-1, 20250310,2000,2000,2005,1995,43483,86938724,00,0.00,N,5,-5, 20250304,2005,2000,2005,1999,33506,67018207,00,0.00,N,3,0, diff --git a/478560/week/candle-week-42.csv b/478560/week/candle-week-42.csv index 7dfcfd6970ee..813ed8b76c4c 100644 --- a/478560/week/candle-week-42.csv +++ b/478560/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3860,4005,4075,3670,625029,2400765499,00,0.00,N,5,-200, +20250324,4060,4405,4575,3860,1435643,6034579735,00,0.00,N,5,-265, 20250317,4325,4030,4675,3925,6263253,27203024823,00,0.00,N,2,400, 20250310,3925,3690,4070,3510,2072586,7964874422,00,0.00,N,2,255, 20250304,3670,3645,3900,3525,2169265,8089943518,00,0.00,N,2,130, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index 002c05d4b1b1..4aa330c027cf 100644 --- a/478780/week/candle-week-42.csv +++ b/478780/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2075,2105,2120,2060,79992,166655748,00,0.00,N,5,-45, +20250324,2120,2080,2130,2080,72410,152941133,00,0.00,N,2,25, 20250317,2095,2080,2105,2080,98251,206178730,00,0.00,N,2,15, 20250310,2080,2055,2090,2055,297530,618533779,00,0.00,N,2,30, 20250304,2050,2070,2077,2020,109448,224581205,00,0.00,N,5,-25, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index c75fb718aaff..1bb9216d033c 100644 --- a/479880/week/candle-week-42.csv +++ b/479880/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2025,2030,2045,2015,24816,50268699,00,0.00,N,5,-5, +20250324,2030,2020,2045,2015,8738,17721650,00,0.00,N,2,10, 20250317,2020,2010,2032,2005,22778,46060615,00,0.00,N,5,-5, 20250310,2025,2010,2045,2000,83346,168497705,00,0.00,N,3,0, 20250304,2025,2015,2025,2000,54088,108615160,00,0.00,N,2,5, diff --git a/479960/week/candle-week-42.csv b/479960/week/candle-week-42.csv index 8120719b910f..be585907b3e2 100644 --- a/479960/week/candle-week-42.csv +++ b/479960/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18970,15390,20300,14390,12498756,230323325275,00,0.00,N,2,3580, +20250324,15390,17400,19160,15390,2327758,41344213180,00,0.00,N,5,-2360, 20250317,17750,19930,22150,17750,8628912,175375011910,00,0.00,N,5,-1760, 20250310,19510,14310,23300,14030,19694102,387593765570,00,0.00,N,2,5440, 20250304,14070,20000,20250,14060,4333217,76638243390,00,0.00,N,5,-6430, diff --git a/480370/week/candle-week-42.csv b/480370/week/candle-week-42.csv index fde6b78900ec..4e87b0afd930 100644 --- a/480370/week/candle-week-42.csv +++ b/480370/week/candle-week-42.csv @@ -1,2 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13920,14320,15620,13230,4738244,68481406805,00,0.00,N,5,-290, +20250324,14210,15380,16410,14210,4632903,71674720450,00,0.00,N,5,-1380, 20250317,15590,27550,28000,15550,32648341,645591201920,00,0.00,N,2,15590, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index 1077c0970949..3d77ada83305 100644 --- a/481850/week/candle-week-42.csv +++ b/481850/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1549,1559,1572,1528,251693,390830162,00,0.00,N,5,-10, +20250324,1559,1539,1565,1536,241368,374305221,00,0.00,N,2,21, 20250317,1538,1559,1572,1533,331436,513160022,00,0.00,N,5,-21, 20250310,1559,1582,1591,1534,344585,535036522,00,0.00,N,5,-23, 20250304,1582,1645,1645,1550,593447,942062918,00,0.00,N,5,-63, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index c2fd7b3b4947..d2e355cd86d4 100644 --- a/481890/week/candle-week-42.csv +++ b/481890/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2010,2005,2020,2000,43525,87618726,00,0.00,N,3,0, +20250324,2010,2010,2015,2000,13777,27687465,00,0.00,N,3,0, 20250317,2010,2000,2015,1980,20359,40767264,00,0.00,N,3,0, 20250310,2010,2005,2015,1961,51597,103583631,00,0.00,N,5,-5, 20250304,2015,2005,2015,2000,32201,64647735,00,0.00,N,2,5, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index db9e64af60b1..ede4054bfba9 100644 --- a/482520/week/candle-week-42.csv +++ b/482520/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2030,2020,2035,2015,30351,61491280,00,0.00,N,2,5, +20250324,2025,2025,2030,2010,24927,50256232,00,0.00,N,3,0, 20250317,2025,2030,2030,2000,29471,59249039,00,0.00,N,2,10, 20250310,2015,2035,2040,2010,53013,106873592,00,0.00,N,5,-20, 20250304,2035,2040,2045,2010,103505,210112381,00,0.00,N,5,-5, diff --git a/482630/week/candle-week-42.csv b/482630/week/candle-week-42.csv index aafa5c78ae41..1c0400974b95 100644 --- a/482630/week/candle-week-42.csv +++ b/482630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17950,16180,19150,15480,1847336,32755552940,00,0.00,N,2,1430, +20250324,16520,17740,17840,16230,485249,8252129330,00,0.00,N,5,-1220, 20250317,17740,18640,19450,17530,1336888,24811219015,00,0.00,N,5,-510, 20250310,18250,17370,19390,16100,2925739,52395606900,00,0.00,N,2,1130, 20250304,17120,18700,20600,17080,1719709,32119525595,00,0.00,N,5,-1740, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index 159e154c6bc2..4f3f655ca6be 100644 --- a/482680/week/candle-week-42.csv +++ b/482680/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1983,1983,1987,1972,79271,156856320,00,0.00,N,3,0, +20250324,1983,1980,1989,1973,24279,48047196,00,0.00,N,2,3, 20250317,1980,1985,1989,1969,42058,83214652,00,0.00,N,2,1, 20250310,1979,1987,1990,1978,110556,219710303,00,0.00,N,5,-8, 20250304,1987,1987,1988,1982,50355,100009803,00,0.00,N,2,2, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv index 085fa7e9538a..a79f29e04973 100644 --- a/482690/week/candle-week-42.csv +++ b/482690/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2050,2045,2065,2030,61156,125080166,00,0.00,N,3,0, +20250324,2050,2025,2065,2025,58175,118199930,00,0.00,N,2,20, 20250317,2030,2035,2055,2020,106050,216549507,00,0.00,N,5,-15, 20250310,2045,2035,2055,2015,88533,179898830,00,0.00,N,2,10, 20250304,2035,2035,2055,2030,26451,54001105,00,0.00,N,5,-10, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv index d8bc0f4d9a69..eb2feb3126c8 100644 --- a/484130/week/candle-week-42.csv +++ b/484130/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2030,2025,2035,2015,43707,88618090,00,0.00,N,3,0, +20250324,2030,2015,2035,2015,6807,13786090,00,0.00,N,2,10, 20250317,2020,2020,2030,2010,11063,22345260,00,0.00,N,5,-10, 20250310,2030,2020,2030,2010,50679,102353183,00,0.00,N,2,5, 20250304,2025,2020,2035,2020,6083,12338215,00,0.00,N,5,-10, diff --git a/484810/week/candle-week-42.csv b/484810/week/candle-week-42.csv new file mode 100644 index 000000000000..fd5b6530c32f --- /dev/null +++ b/484810/week/candle-week-42.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20200,21250,27100,20050,36272729,852617429850,00,0.00,N,3,0, +20250324,20200,19480,22350,17100,32099757,655352644395,00,0.00,N,2,2490, +20250320,17710,21300,27150,17620,42007859,948127224580,00,0.00,N,2,17710, diff --git a/484870/week/candle-week-42.csv b/484870/week/candle-week-42.csv index b94568eda413..d33490381ee8 100644 --- a/484870/week/candle-week-42.csv +++ b/484870/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,79900,73500,82600,73500,397074,31401617650,00,0.00,N,2,2900, +20250324,77000,88000,91200,75000,495874,40461253650,00,0.00,N,5,-8000, 20250317,85000,80600,88300,76700,815560,68238122550,00,0.00,N,2,6000, 20250310,79000,80800,88900,76000,955962,77882360550,00,0.00,N,5,-1700, 20250304,80700,66800,83000,66800,880169,66347534200,00,0.00,N,2,15900, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index 762f06730599..fdd83f1d9e50 100644 --- a/486630/week/candle-week-42.csv +++ b/486630/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2025,2040,2005,85225,172049406,00,0.00,N,5,-20, +20250324,2035,2005,2040,2005,53331,108088049,00,0.00,N,2,25, 20250317,2010,2000,2010,1999,43520,87321703,00,0.00,N,3,0, 20250310,2010,2005,2015,2000,47148,94580394,00,0.00,N,5,-5, 20250304,2015,2010,2015,2000,91484,183582150,00,0.00,N,2,5, diff --git a/487360/week/candle-week-42.csv b/487360/week/candle-week-42.csv index 9c746700c4e3..4c1c065fb702 100644 --- a/487360/week/candle-week-42.csv +++ b/487360/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1996,1999,2005,1993,30596,61147416,00,0.00,N,5,-3, +20250324,1999,1999,2005,1993,27598,55127392,00,0.00,N,2,5, 20250317,1994,2000,2000,1990,52182,104187804,00,0.00,N,5,-4, 20250310,1998,2005,2005,1992,41368,82626858,00,0.00,N,5,-7, 20250304,2005,1998,2007,1997,73437,146925586,00,0.00,N,2,8, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index 38f032cbeaef..984e12294b0c 100644 --- a/487570/week/candle-week-42.csv +++ b/487570/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38300,40100,40300,37100,69372,2671844225,00,0.00,N,5,-1900, +20250324,40200,32900,41250,32400,276405,10242824350,00,0.00,N,2,7950, 20250317,32250,30600,34750,30200,157070,5226053875,00,0.00,N,2,1650, 20250310,30600,30600,31100,29500,35428,1078799825,00,0.00,N,5,-150, 20250304,30750,29500,31450,29150,23372,708846050,00,0.00,N,2,1250, diff --git a/487720/week/candle-week-42.csv b/487720/week/candle-week-42.csv index 068ed8d5c757..4d13e66f2514 100644 --- a/487720/week/candle-week-42.csv +++ b/487720/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2055,2040,2060,2025,26731,54627135,00,0.00,N,2,10, +20250324,2045,2025,2065,2025,24579,50427640,00,0.00,N,5,-10, 20250317,2055,2035,2075,2020,55959,114605900,00,0.00,N,2,15, 20250310,2040,2035,2055,2035,21061,42972689,00,0.00,N,2,5, 20250304,2035,2040,2050,2020,18877,38535695,00,0.00,N,3,0, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv index b74418163aaa..ad51efc5d265 100644 --- a/487830/week/candle-week-42.csv +++ b/487830/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2010,2020,2010,25406,51183242,00,0.00,N,3,0, +20250324,2015,2010,2015,2000,17489,35171910,00,0.00,N,2,5, 20250317,2010,2015,2020,2000,52234,104732500,00,0.00,N,5,-10, 20250310,2020,2020,2020,2005,16521,33280780,00,0.00,N,3,0, 20250304,2020,2015,2020,2010,31292,63086160,00,0.00,N,2,5, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index d856e36b0c88..1750117b4e68 100644 --- a/488060/week/candle-week-42.csv +++ b/488060/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2010,2025,2000,48863,98512190,00,0.00,N,3,0, +20250324,2015,2005,2020,1980,17725,35585500,00,0.00,N,3,0, 20250317,2015,2005,2020,2005,7080,14233620,00,0.00,N,3,0, 20250310,2015,2015,2015,2005,16387,32947492,00,0.00,N,3,0, 20250304,2015,2015,2020,2005,9033,18173389,00,0.00,N,3,0, diff --git a/489210/week/candle-week-42.csv b/489210/week/candle-week-42.csv index ca9e8a6be569..28459697c641 100644 --- a/489210/week/candle-week-42.csv +++ b/489210/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1998,2015,2030,1995,57592,115529763,00,0.00,N,5,-12, +20250324,2010,2000,2015,1995,29743,59572242,00,0.00,N,2,13, 20250317,1997,1997,2000,1993,52527,104820029,00,0.00,N,3,0, 20250310,1997,2000,2010,1992,48181,96336993,00,0.00,N,5,-8, 20250304,2005,2000,2010,1998,34352,68767581,00,0.00,N,2,5, diff --git a/489480/week/candle-week-42.csv b/489480/week/candle-week-42.csv index bd7e15c3c8b1..eebd468f5580 100644 --- a/489480/week/candle-week-42.csv +++ b/489480/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1999,1994,2000,1981,66153,132081997,00,0.00,N,2,4, +20250324,1995,1998,2005,1990,42329,84528679,00,0.00,N,5,-5, 20250317,2000,1998,2005,1976,135882,271410409,00,0.00,N,2,2, 20250310,1998,2000,2005,1976,61275,122443515,00,0.00,N,5,-2, 20250304,2000,1999,2005,1994,107334,214560932,00,0.00,N,3,0, diff --git a/489500/week/candle-week-42.csv b/489500/week/candle-week-42.csv index 11072b7ef917..01173766854d 100644 --- a/489500/week/candle-week-42.csv +++ b/489500/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26550,26200,28750,25150,1769272,48158867425,00,0.00,N,5,-850, +20250324,27400,29100,32600,27200,3439043,97378430737,00,0.00,N,5,-1250, 20250317,28650,33900,34850,28600,2333443,75434226700,00,0.00,N,5,-3550, 20250310,32200,26700,36500,25000,6139858,197943737300,00,0.00,N,2,6800, 20250304,25400,32500,32700,24650,2029787,60315393125,00,0.00,N,5,-8000, diff --git a/489730/week/candle-week-42.csv b/489730/week/candle-week-42.csv index 964324d7b800..e4f02186b452 100644 --- a/489730/week/candle-week-42.csv +++ b/489730/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1991,1986,1991,1983,103922,206627955,00,0.00,N,2,5, +20250324,1986,1983,1992,1961,68289,135445513,00,0.00,N,2,3, 20250317,1983,1990,1996,1981,146664,291788683,00,0.00,N,5,-7, 20250310,1990,1998,1998,1978,156817,312957265,00,0.00,N,5,-6, 20250304,1996,1995,1998,1981,62527,124797526,00,0.00,N,5,-1, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index 22b9b943ba44..a7098ae46c97 100644 --- a/489790/week/candle-week-42.csv +++ b/489790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,51900,54400,58900,50000,5616041,308426772800,00,0.00,N,5,-3900, +20250324,55800,54400,59000,52500,6492794,362846812200,00,0.00,N,2,2100, 20250317,53700,61500,62600,52800,12071470,700514078950,00,0.00,N,5,-9100, 20250310,62800,50000,64700,45100,27680235,1563830942175,00,0.00,N,2,12300, 20250304,50500,47000,51300,46750,6046625,296106785275,00,0.00,N,2,2550, diff --git a/492220/week/candle-week-42.csv b/492220/week/candle-week-42.csv index f991ea02d3ad..c273696665af 100644 --- a/492220/week/candle-week-42.csv +++ b/492220/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1998,1996,2005,1991,141359,282635526,00,0.00,N,2,1, +20250324,1997,1995,2000,1981,50270,100317698,00,0.00,N,2,10, 20250317,1987,1990,1997,1982,105505,210039583,00,0.00,N,5,-11, 20250310,1998,1996,2000,1988,64280,128409816,00,0.00,N,2,1, 20250304,1997,1996,2000,1994,109086,217943649,00,0.00,N,2,1, diff --git a/493790/week/candle-week-42.csv b/493790/week/candle-week-42.csv index d4fcff9569e5..509bc00f30e4 100644 --- a/493790/week/candle-week-42.csv +++ b/493790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1991,1977,1992,1976,170788,339596612,00,0.00,N,2,5, +20250324,1986,1980,1988,1972,112196,221946439,00,0.00,N,2,8, 20250317,1978,1988,1988,1978,107847,213885379,00,0.00,N,5,-9, 20250310,1987,1990,1991,1984,76743,152561377,00,0.00,N,3,0, 20250304,1987,1983,1990,1976,179890,357095726,00,0.00,N,2,8, diff --git a/495810/week/candle-week-42.csv b/495810/week/candle-week-42.csv index 56701d2b25d6..599e9a800c80 100644 --- a/495810/week/candle-week-42.csv +++ b/495810/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250324,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250317,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250310,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250304,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/week/candle-week-42.csv b/495900/week/candle-week-42.csv index 8b1ea45fc1fa..6c213cc568dc 100644 --- a/495900/week/candle-week-42.csv +++ b/495900/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250324,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250317,11400,11500,11500,11400,100,1140000,00,0.00,N,5,-100, 20250310,11500,11400,11500,11400,100,1150000,00,0.00,N,2,100, 20250304,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/week/candle-week-42.csv b/498390/week/candle-week-42.csv new file mode 100644 index 000000000000..b81b94cb5dcf --- /dev/null +++ b/498390/week/candle-week-42.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1987,1985,1991,1980,288342,573033517,00,0.00,N,2,3, +20250324,1984,1980,1987,1974,509007,1007405699,00,0.00,N,2,4, +20250320,1980,2030,2100,1960,9189626,18375001446,00,0.00,N,2,1980, diff --git a/499790/week/candle-week-42.csv b/499790/week/candle-week-42.csv index 83f79b42dc3e..7be6ff498b8c 100644 --- a/499790/week/candle-week-42.csv +++ b/499790/week/candle-week-42.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18300,17740,18350,16840,210252,3678641995,00,0.00,N,2,520, +20250324,17780,18750,19060,17720,115354,2125393495,00,0.00,N,5,-980, 20250317,18760,19320,19700,18720,234785,4489440060,00,0.00,N,5,-310, 20250310,19070,20100,20250,18850,296429,5722396185,00,0.00,N,5,-930, 20250304,20000,21350,21350,19770,187244,3776824770,00,0.00,N,5,-1350,