diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index 34f0e41de28b..f424d36ade22 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 +20250224,6210,6270,6420,6140,303294,1905883560,00,0.00,N,5,-50, 20250217,6260,6090,6300,6090,292210,1814281670,00,0.00,N,2,190, 20250210,6070,6160,6250,6010,268713,1636781260,00,0.00,N,5,-90, 20250203,6160,6040,6210,5960,232288,1409837060,00,0.00,N,2,70, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index 71134b673f98..b8396df61cba 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 +20250224,408,430,486,408,4204292,1875902433,00,0.00,N,5,-14, 20250217,422,391,459,388,4465816,1925520034,00,0.00,N,2,27, 20250210,395,403,409,381,868998,343810463,00,0.00,N,5,-8, 20250203,403,423,423,391,927643,377535172,00,0.00,N,5,-20, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index f78d53398ff8..96520893e958 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 +20250224,6280,6300,6340,6230,12746,80138850,00,0.00,N,5,-30, 20250217,6310,6320,6370,6210,23499,147608260,00,0.00,N,5,-10, 20250210,6320,6140,6810,6070,55297,355156130,00,0.00,N,2,200, 20250203,6120,6200,6380,6060,24479,151024140,00,0.00,N,5,-150, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index 36a30cb3d3b5..13d7378251d9 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 +20250224,59600,63000,63300,59600,149596,9177047900,00,0.00,N,5,-3400, 20250217,63000,64100,65200,62700,87677,5562828700,00,0.00,N,5,-900, 20250210,63900,62900,64300,62500,28495,1801976200,00,0.00,N,2,700, 20250203,63200,63700,63700,62100,19026,1193602700,00,0.00,N,5,-500, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index 9502ef59b7e8..812742f9397c 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 +20250224,18950,19360,19440,18950,740559,14221824650,00,0.00,N,5,-450, 20250217,19400,19350,19420,19050,766230,14748341330,00,0.00,N,2,60, 20250210,19340,18960,19340,18900,632287,12102140230,00,0.00,N,2,380, 20250203,18960,19080,19200,18680,1037366,19631558110,00,0.00,N,5,-100, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index 0d5d7f51ff68..978150f38aa5 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 +20250224,121900,122500,129400,118900,4243121,525475562200,00,0.00,N,5,-500, 20250217,122400,125800,126500,121900,3478873,430328581100,00,0.00,N,5,-2700, 20250210,125100,136200,138900,123800,5788349,757241177300,00,0.00,N,5,-11800, 20250203,136900,126900,140700,122700,7437757,990471587000,00,0.00,N,2,7300, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index 81be6825807a..922fb56838ab 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 +20250224,93600,95600,98200,92300,331898,31679959100,00,0.00,N,5,-3500, 20250217,97100,96100,98500,93800,371209,35702447300,00,0.00,N,2,1800, 20250210,95300,81900,96400,81900,851319,77633822500,00,0.00,N,2,13500, 20250203,81800,79300,82300,77500,290206,23274033000,00,0.00,N,2,2000, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 94ba2b111080..e1d3f56bcfa0 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 +20250224,8740,8980,9000,8730,66856,590858680,00,0.00,N,5,-130, 20250217,8870,8800,8920,8770,52500,463226860,00,0.00,N,2,70, 20250210,8800,8900,8900,8710,93193,817405320,00,0.00,N,5,-70, 20250203,8870,9050,9100,8800,65258,579871600,00,0.00,N,5,-160, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index ec4d9d018702..8775370e4723 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 +20250224,322500,363000,386000,319500,879514,310816497500,00,0.00,N,5,-53500, 20250217,376000,330500,380000,313000,874184,303964129000,00,0.00,N,2,41500, 20250210,334500,282500,346500,276500,503751,159882188500,00,0.00,N,2,51000, 20250203,283500,273000,294000,254000,596890,163374461000,00,0.00,N,5,-500, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index f877c6c89bf9..471a95b43b3f 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 +20250224,1302,1289,1394,1276,347970,461606162,00,0.00,N,2,13, 20250217,1289,1300,1301,1276,186513,239480094,00,0.00,N,5,-1, 20250210,1290,1349,1349,1253,143698,188515822,00,0.00,N,5,-56, 20250203,1346,1388,1416,1336,144393,197778264,00,0.00,N,5,-42, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index 146f17112e57..00288a5e74f7 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 +20250224,33450,33900,35750,33450,235971,8171452950,00,0.00,N,5,-600, 20250217,34050,33100,34850,33000,286814,9843718500,00,0.00,N,2,950, 20250210,33100,31700,33600,30800,261355,8550991550,00,0.00,N,2,1600, 20250203,31500,31650,33050,30300,244402,7700601800,00,0.00,N,5,-450, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index 374bdf0d8e46..bc3c0709424b 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 +20250224,4725,4575,4740,4500,238289,1096641770,00,0.00,N,2,170, 20250217,4555,4620,4640,4300,227937,1039902865,00,0.00,N,5,-25, 20250210,4580,4665,4960,4580,458482,2199921550,00,0.00,N,5,-90, 20250203,4670,4595,4705,4405,140217,637443320,00,0.00,N,2,75, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index 046c54065d50..7d46d5a70e67 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 +20250224,6420,6570,6860,6210,86372,570628750,00,0.00,N,5,-150, 20250217,6570,6550,6630,6400,71263,464755140,00,0.00,N,2,30, 20250210,6540,6490,6750,6300,152155,979368690,00,0.00,N,2,130, 20250203,6410,6410,6500,6200,121920,774021720,00,0.00,N,5,-90, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index 4c7c49dc683e..93e811ca6f77 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 +20250224,15860,16050,16360,15790,631437,10162951010,00,0.00,N,5,-220, 20250217,16080,15820,16480,15640,613713,9869805560,00,0.00,N,2,260, 20250210,15820,15910,15940,15500,360629,5691454170,00,0.00,N,5,-80, 20250203,15900,16920,17290,15800,798933,12973444090,00,0.00,N,5,-1200, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index 23d03a8cd40d..c4ecb175d78b 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 +20250224,185600,179700,198700,176800,1905142,360935413900,00,0.00,N,2,5700, 20250217,179900,172900,184900,171300,1512791,272262115700,00,0.00,N,2,4700, 20250210,175200,197100,198600,171300,2508106,461213124300,00,0.00,N,5,-25800, 20250203,201000,177000,212500,162000,4997523,969799063900,00,0.00,N,2,17000, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index 73aa8a0539b6..53e5e119daf7 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 +20250224,93200,93700,94900,93000,4931974,462434877612,00,0.00,N,5,-1400, 20250217,94600,94300,96700,92800,5025265,474442438514,00,0.00,N,5,-400, 20250210,95000,94000,95900,91400,8259412,775960918121,00,0.00,N,5,-1500, 20250203,96500,100200,100700,95000,5774678,563125392300,00,0.00,N,5,-5500, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index 03a4fb1428da..580dbd71bc89 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 +20250224,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250217,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250210,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250203,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index 5b7f0bfb8120..b7fcd471d9b7 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 +20250224,13910,14040,14150,13700,59078,821311050,00,0.00,N,5,-130, 20250217,14040,14020,14300,13800,80556,1131682890,00,0.00,N,2,40, 20250210,14000,13110,14140,12930,166747,2250865560,00,0.00,N,2,880, 20250203,13120,12710,13150,12640,41576,537305350,00,0.00,N,2,160, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index d1978a2377d0..9a4ea0b883b1 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 +20250224,3825,4030,4150,3825,3150986,12485948165,00,0.00,N,5,-290, 20250217,4115,4020,4240,3970,2779961,11536958900,00,0.00,N,2,130, 20250210,3985,3990,4115,3925,2622243,10491836180,00,0.00,N,5,-5, 20250203,3990,4050,4100,3945,624080,2503302085,00,0.00,N,5,-75, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index 9677cd8f72f0..770972ef6549 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 +20250224,6280,6540,6810,6220,398867,2624442910,00,0.00,N,5,-250, 20250217,6530,6340,6560,6340,255474,1652096540,00,0.00,N,2,200, 20250210,6330,6180,6340,6120,152436,951857980,00,0.00,N,2,160, 20250203,6170,6010,6280,5970,162171,991253010,00,0.00,N,2,40, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index bc9318b3d0c7..465d344173f0 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 +20250224,1810,1843,1867,1795,377496,690933765,00,0.00,N,5,-52, 20250217,1862,1781,1874,1766,890756,1632507351,00,0.00,N,2,81, 20250210,1781,1764,1810,1743,1201215,2127246777,00,0.00,N,2,30, 20250203,1751,1960,1961,1734,1854793,3402703619,00,0.00,N,5,-210, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index 84a6a2a32066..1828484e1320 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 +20250224,3740,3730,3905,3730,6627102,30312449335,00,0.00,N,5,-30, 20250217,3770,3735,3830,3700,278278,1039562135,00,0.00,N,2,25, 20250210,3745,3750,3800,3700,217783,817018785,00,0.00,N,5,-5, 20250203,3750,3885,3885,3730,239556,912541370,00,0.00,N,5,-135, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index dad72e136080..f14dfa566396 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 +20250224,14450,14870,15100,14400,61271,898810210,00,0.00,N,5,-540, 20250217,14990,14530,15200,14450,65082,970267640,00,0.00,N,2,460, 20250210,14530,14300,14700,14120,73812,1066077270,00,0.00,N,2,230, 20250203,14300,16150,17750,14200,1425370,23063899800,00,0.00,N,5,-740, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index 0c704507476c..0c0155a2454b 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 +20250224,5400,5460,5500,5400,63869,347771400,00,0.00,N,5,-60, 20250217,5460,5430,5540,5410,55511,303704200,00,0.00,N,2,10, 20250210,5450,5490,5520,5420,59723,326860810,00,0.00,N,5,-80, 20250203,5530,5570,5590,5420,79827,437728640,00,0.00,N,5,-50, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index 15305180bbf5..8d0ec25f14dd 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 +20250224,12100,12020,13340,12010,5971410,76117337570,00,0.00,N,2,110, 20250217,11990,13280,13840,11880,5199780,67764136840,00,0.00,N,5,-1290, 20250210,13280,12210,15880,11900,25438771,352857924090,00,0.00,N,2,990, 20250203,12290,11550,13060,11030,9745628,117897124340,00,0.00,N,2,360, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index f3f419b5cc8c..ef3302880590 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 +20250224,49800,55300,56100,48350,590494,30467194200,00,0.00,N,5,-7200, 20250217,57000,57000,62300,55500,672934,39546090300,00,0.00,N,2,400, 20250210,56600,57100,61500,54600,498738,28844398600,00,0.00,N,5,-1700, 20250203,58300,57900,59900,53300,459933,25998923400,00,0.00,N,5,-2000, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index 1165cc8c78b6..9120b4efcc0e 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 +20250224,12090,12280,12850,11760,1080516,13269196840,00,0.00,N,5,-240, 20250217,12330,12540,12750,12120,1146177,14172507020,00,0.00,N,5,-290, 20250210,12620,13570,14010,12590,1176845,15602887360,00,0.00,N,5,-1080, 20250203,13700,13040,14090,12500,1250859,16629828480,00,0.00,N,2,440, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index c9abd5b5746b..6de6439d2cc2 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 +20250224,3270,3305,3335,3200,242362,794900575,00,0.00,N,5,-20, 20250217,3290,3230,3325,3230,256754,845405035,00,0.00,N,2,55, 20250210,3235,3300,3430,3185,355932,1180555020,00,0.00,N,5,-95, 20250203,3330,3230,3430,3160,328848,1083589925,00,0.00,N,2,75, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index 246cc3eb2bcf..4c7691be1586 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 +20250224,73100,74100,74600,72400,2780,203846100,00,0.00,N,5,-1500, 20250217,74600,74000,76200,72000,4903,363742200,00,0.00,N,2,700, 20250210,73900,71500,74000,70200,3443,246459800,00,0.00,N,2,2300, 20250203,71600,67300,73400,66800,7096,497364800,00,0.00,N,2,4100, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index b49108a265c5..30d88b761f3a 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 +20250224,97300,98600,101200,97300,145915,14437267200,00,0.00,N,5,-500, 20250217,97800,98100,100400,95400,69350,6775466200,00,0.00,N,5,-1400, 20250210,99200,99600,102700,96400,42591,4236424200,00,0.00,N,5,-400, 20250203,99600,95800,99900,93300,46348,4480144200,00,0.00,N,2,3700, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index f92899f023fc..6fbc61638698 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 +20250224,37700,39000,40000,37700,1867,71934550,00,0.00,N,5,-1750, 20250217,39450,40300,40300,39000,531,21035450,00,0.00,N,5,-300, 20250210,39750,39350,40800,38050,954,37324750,00,0.00,N,2,750, 20250203,39000,38400,41000,37300,3128,123015300,00,0.00,N,2,550, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index 35fcc3ebf1a3..6132efc13fee 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 +20250224,190200,202500,206000,188700,20114935,3992416943568,00,0.00,N,5,-19300, 20250217,209500,211500,219500,205500,13654929,2913141495542,00,0.00,N,5,-500, 20250210,210000,197800,212000,196000,14325588,2896099323000,00,0.00,N,2,7000, 20250203,203000,191500,206000,186900,24261623,4734395552492,00,0.00,N,2,3800, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index 04e1844b0621..c4d2d21ca387 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 +20250224,424000,411500,433000,404500,24434,10315843000,00,0.00,N,2,10000, 20250217,414000,411500,421500,405500,14111,5823575000,00,0.00,N,2,1500, 20250210,412500,412000,414000,401000,15714,6393063500,00,0.00,N,2,500, 20250203,412000,418500,427000,400000,31601,13059958000,00,0.00,N,5,-6000, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index cc49c7ef9f4e..e2621746e49d 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 +20250224,4190,4120,4935,4015,25862722,117192128415,00,0.00,N,5,-80, 20250217,4270,3915,5420,3900,53695325,252063624085,00,0.00,N,2,315, 20250210,3955,3380,4730,3290,43120113,184310623465,00,0.00,N,2,590, 20250203,3365,3725,3750,3340,5371575,19113051450,00,0.00,N,5,-440, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index 3c34d8e0302b..91ee0c9c558b 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 +20250224,5420,5450,5500,5350,100553,545385530,00,0.00,N,5,-30, 20250217,5450,5290,5470,5270,77288,417010310,00,0.00,N,2,180, 20250210,5270,5320,5320,5250,55178,291170520,00,0.00,N,5,-50, 20250203,5320,5310,5350,5250,37905,200501670,00,0.00,N,2,10, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index ebfcb336191b..b3e0a94e76e9 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 +20250224,33500,35300,36300,33050,6772628,233796188500,00,0.00,N,5,-1800, 20250217,35300,34900,37550,33950,6907917,247702620900,00,0.00,N,2,700, 20250210,34600,32150,35000,31600,5859384,195756658500,00,0.00,N,2,2200, 20250203,32400,30650,32800,29800,5765161,180482844300,00,0.00,N,2,1350, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index cb5d6a362864..9c72a40f2f5f 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 +20250224,10230,10800,10980,10200,7394,76326230,00,0.00,N,5,-570, 20250217,10800,10650,10880,10110,3513,36405160,00,0.00,N,2,580, 20250210,10220,10860,10960,10220,3014,31603460,00,0.00,N,5,-660, 20250203,10880,10550,10990,10080,18875,200704750,00,0.00,N,2,330, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index 473ce1f6afc6..e13ba60d82da 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 +20250224,382500,385000,400000,381000,438329,169632271000,00,0.00,N,5,-7000, 20250217,389500,392000,427500,388000,667284,271522298967,00,0.00,N,5,-2500, 20250210,392000,369500,393500,354000,765004,282376470122,00,0.00,N,2,22000, 20250203,370000,370500,383000,361000,599244,221470975566,00,0.00,N,5,-11500, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index 5afcf8225b6d..4573a41c91fb 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 +20250224,29000,30250,31550,28550,140309,4178818950,00,0.00,N,5,-1350, 20250217,30350,28700,30900,28600,52614,1566156250,00,0.00,N,2,1600, 20250210,28750,27000,29150,26550,38445,1069332150,00,0.00,N,2,1750, 20250203,27000,26500,27100,26100,9210,243620150,00,0.00,N,2,450, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index ed21639cc1db..544b00d72e6e 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 +20250224,24600,24400,24850,24100,32325,790342250,00,0.00,N,3,0, 20250217,24600,24400,24750,23800,27825,675191100,00,0.00,N,2,450, 20250210,24150,25850,25850,23850,37546,918644300,00,0.00,N,5,-1350, 20250203,25500,25900,25900,24550,49042,1226861650,00,0.00,N,5,-400, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index 84132a6f16ff..d6e984611e89 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 +20250224,40550,42400,44600,40500,3666347,155633063200,00,0.00,N,5,-2450, 20250217,43000,42450,52000,42350,5184766,233981085850,00,0.00,N,2,300, 20250210,42700,30000,45800,29850,12220459,481105270700,00,0.00,N,2,12300, 20250203,30400,30050,31300,29150,960100,28840200000,00,0.00,N,5,-100, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index dee941716912..624361be3ac7 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 +20250224,451,468,469,446,1853477,851631196,00,0.00,N,5,-17, 20250217,468,456,479,455,1221171,572350818,00,0.00,N,2,12, 20250210,456,461,468,444,917045,415847410,00,0.00,N,5,-7, 20250203,463,479,479,457,1051454,489047893,00,0.00,N,5,-17, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index e5ab70e543c8..ff03a62cfdd6 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 +20250224,5920,5890,6350,5590,14379695,86762985770,00,0.00,N,5,-110, 20250217,6030,6000,6570,5810,12287801,76400057800,00,0.00,N,5,-30, 20250210,6060,7030,7230,5920,19142232,129325737890,00,0.00,N,5,-510, 20250203,6570,5500,7500,5360,66540261,438199891260,00,0.00,N,2,1510, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index fb1cc9436029..733a7ab84fa3 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 +20250224,18920,18610,19370,18450,6982,131850740,00,0.00,N,2,310, 20250217,18610,18250,18960,18060,3650,66597070,00,0.00,N,2,360, 20250210,18250,18450,18870,18100,1816,33155460,00,0.00,N,5,-250, 20250203,18500,18340,18630,17920,2041,37419560,00,0.00,N,2,20, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index df8f2e839d1c..538e31830209 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 +20250224,6110,6110,6240,6100,65110,401589530,00,0.00,N,5,-70, 20250217,6180,6150,6220,6050,111904,684259500,00,0.00,N,2,90, 20250210,6090,6110,6110,6030,77797,472040280,00,0.00,N,5,-20, 20250203,6110,6110,6170,6010,92289,561680040,00,0.00,N,5,-10, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index 223157a3ee07..6d0face45543 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 +20250224,43200,45700,49300,43200,2219682,102967408300,00,0.00,N,5,-3250, 20250217,46450,43450,47000,42550,2997181,135501515200,00,0.00,N,2,3950, 20250210,42500,39750,44250,38950,4709167,199415459100,00,0.00,N,2,3600, 20250203,38900,31700,39400,30350,2999311,108181815000,00,0.00,N,2,6550, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index 86eb4f32ff0e..72fa8b0992d0 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 +20250224,922,934,970,904,248527,232845260,00,0.00,N,5,-12, 20250217,934,924,949,891,113356,104127284,00,0.00,N,2,11, 20250210,923,956,960,923,126730,119072983,00,0.00,N,5,-33, 20250203,956,935,990,921,243772,232057240,00,0.00,N,2,25, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index 4779c42bb788..47a2cbe59594 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 +20250224,766,753,798,734,136666,104898845,00,0.00,N,2,11, 20250217,755,801,805,718,466252,355441709,00,0.00,N,5,-46, 20250210,801,783,836,762,181295,143509293,00,0.00,N,2,16, 20250203,785,803,826,755,117737,93921524,00,0.00,N,5,-22, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index 73696228326d..d8567d19d2ae 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 +20250224,102900,106600,117400,102900,700076,77389466300,00,0.00,N,5,-5200, 20250217,108100,97300,109500,95900,586697,60297757500,00,0.00,N,2,10900, 20250210,97200,95800,99400,93600,346455,33279769300,00,0.00,N,2,2100, 20250203,95100,93800,100300,92300,390758,37497011000,00,0.00,N,5,-300, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index a7811a5cae7d..0577f963618d 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 +20250224,22050,23000,23300,22050,650217,14672066000,00,0.00,N,5,-1100, 20250217,23150,23300,23800,22800,487114,11279809250,00,0.00,N,5,-150, 20250210,23300,23950,23950,23100,312862,7332005150,00,0.00,N,5,-700, 20250203,24000,23150,24350,22400,326197,7619996500,00,0.00,N,2,600, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index f4d3aa4455a9..cd5b1071099f 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 +20250224,5320,5400,5500,5290,36319,195677080,00,0.00,N,5,-70, 20250217,5390,5440,5550,5300,27384,147268520,00,0.00,N,5,-40, 20250210,5430,5650,5750,5390,39767,222646590,00,0.00,N,5,-290, 20250203,5720,5680,5790,5550,32381,183586350,00,0.00,N,5,-20, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index ef1612e6c9e6..a0eda3d1534a 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 +20250224,24700,22100,24950,22100,8493,202338300,00,0.00,N,2,2350, 20250217,22350,21800,23100,21450,15097,336080100,00,0.00,N,2,200, 20250210,22150,24200,24350,21950,16406,374993700,00,0.00,N,5,-2150, 20250203,24300,24850,25200,24000,10925,264578500,00,0.00,N,5,-850, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index 660d62f8f3f1..4eba803c196a 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 +20250224,25700,28550,29200,25500,3377860,94128759000,00,0.00,N,5,-2800, 20250217,28500,27950,29200,27850,2043144,58546383450,00,0.00,N,2,800, 20250210,27700,26850,27850,26350,1189202,32270360550,00,0.00,N,2,1400, 20250203,26300,24650,27200,23900,1410921,35822520750,00,0.00,N,2,1350, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index 56557f8dc093..c5ef26aaf9db 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 +20250224,127600,129400,129400,127000,5664,725489900,00,0.00,N,5,-1800, 20250217,129400,129500,131600,129000,2193,285484900,00,0.00,N,5,-100, 20250210,129500,126600,130300,126600,2925,375150400,00,0.00,N,2,2400, 20250203,127100,125700,128000,123100,4722,596447700,00,0.00,N,2,600, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index 0b469e05e040..339e81e04cc1 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 +20250224,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250217,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250210,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250203,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index ef0f42dec8c7..b1875abbbb31 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 +20250224,2590,2660,2735,2575,1964999,5260727235,00,0.00,N,5,-90, 20250217,2680,2495,2825,2490,5830539,15786856375,00,0.00,N,2,185, 20250210,2495,2365,2525,2335,1896710,4631485115,00,0.00,N,2,125, 20250203,2370,2380,2425,2305,2284028,5388936510,00,0.00,N,5,-35, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index 266c7edcc149..597a28ced72a 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 +20250224,710,792,795,710,1969086,1485780584,00,0.00,N,5,-89, 20250217,799,811,833,777,1623697,1298189115,00,0.00,N,5,-25, 20250210,824,834,851,789,1621200,1315046919,00,0.00,N,5,-16, 20250203,840,847,899,785,2531485,2116189292,00,0.00,N,5,-15, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index 5ca8e60dc71c..932084af0923 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 +20250224,7520,7330,7790,7330,234124,1784285610,00,0.00,N,2,80, 20250217,7440,7240,7640,7230,258521,1904770650,00,0.00,N,2,210, 20250210,7230,7190,7310,7020,139939,1003595770,00,0.00,N,2,40, 20250203,7190,7210,7350,6900,215680,1534862450,00,0.00,N,5,-70, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index a29125b9c2eb..53fc060f0d0f 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 +20250224,2575,2675,2775,2570,3123936,8387647940,00,0.00,N,5,-125, 20250217,2700,2585,2765,2585,3261796,8748750800,00,0.00,N,2,110, 20250210,2590,2505,2605,2480,3217934,8177507140,00,0.00,N,2,85, 20250203,2505,2845,2865,2470,11998404,31688959170,00,0.00,N,5,-150, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index 0bcd29ecb761..996bb56fd1a1 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 +20250224,8180,8100,8440,8050,111212,915068250,00,0.00,N,2,80, 20250217,8100,8330,8480,8030,139998,1148875970,00,0.00,N,5,-230, 20250210,8330,8180,8760,7900,381323,3188192710,00,0.00,N,2,230, 20250203,8100,7640,8760,7420,548165,4470790140,00,0.00,N,2,390, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index a1dea13bf34f..7306931aec53 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 +20250224,26850,27100,27350,26750,9989,269615800,00,0.00,N,5,-250, 20250217,27100,26700,27500,26550,23410,631708800,00,0.00,N,2,300, 20250210,26800,27050,27450,26750,13433,364270200,00,0.00,N,5,-500, 20250203,27300,27150,27500,26650,19978,541636000,00,0.00,N,5,-150, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index 461899457a5f..4261baf3a284 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 +20250224,416,423,436,413,842789,353329103,00,0.00,N,5,-11, 20250217,427,414,429,414,645318,271288656,00,0.00,N,2,14, 20250210,413,423,439,411,1090009,460398176,00,0.00,N,5,-13, 20250203,426,428,432,416,152806,64910014,00,0.00,N,5,-3, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index bb06dc5c5922..18b98c70f293 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 +20250224,7310,7350,7860,7100,1265896,9548310200,00,0.00,N,5,-20, 20250217,7330,6910,7380,6880,970969,6990317170,00,0.00,N,2,420, 20250210,6910,6670,7250,6580,984781,6827979940,00,0.00,N,2,110, 20250203,6800,6900,7000,6690,885248,6038401810,00,0.00,N,5,-260, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index 9fccfeda1129..5f4e41b54a6f 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 +20250224,1589,1601,1667,1571,1695610,2768994163,00,0.00,N,5,-12, 20250217,1601,1481,1649,1481,3686631,5834500253,00,0.00,N,2,118, 20250210,1483,1499,1560,1463,1061015,1590003023,00,0.00,N,5,-3, 20250203,1486,1454,1535,1410,1106708,1621248765,00,0.00,N,2,31, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index 05bd468792fd..99a86ec2f0cf 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 +20250224,2910,3335,3680,2885,8455619,28206745700,00,0.00,N,5,-485, 20250217,3395,3370,3705,3270,7750386,27195850515,00,0.00,N,3,0, 20250210,3395,3525,3635,3330,4481911,15581693665,00,0.00,N,5,-185, 20250203,3580,3800,3845,3445,6493416,23677249370,00,0.00,N,5,-200, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index 3193267797e2..0d08bc00f729 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 +20250224,3945,3930,4180,3900,1263083,5113742970,00,0.00,N,2,15, 20250217,3930,3820,3940,3740,746417,2875511360,00,0.00,N,2,110, 20250210,3820,3720,3875,3665,572319,2157366480,00,0.00,N,2,100, 20250203,3720,3700,3830,3580,785572,2884065160,00,0.00,N,3,0, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index d26c263f677a..25ee97dc67ea 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 +20250224,3605,3335,4075,3295,52741,201194160,00,0.00,N,2,270, 20250217,3335,3485,3490,3255,19907,66453875,00,0.00,N,5,-150, 20250210,3485,3465,3615,3415,13218,46198360,00,0.00,N,5,-10, 20250203,3495,3675,3715,3380,10673,37779895,00,0.00,N,5,-180, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index cf389917af10..21f5dea25046 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 +20250224,19700,19580,20000,19510,350219,6917814640,00,0.00,N,5,-140, 20250217,19840,18310,20200,18290,559319,10784828250,00,0.00,N,2,1530, 20250210,18310,18870,18870,17650,584458,10667658560,00,0.00,N,5,-560, 20250203,18870,19000,19700,18560,362230,6918796170,00,0.00,N,5,-410, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index adfc4294dfb1..f2c5f27a574b 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 +20250224,12020,12700,12830,12020,5052651,63203759630,00,0.00,N,5,-890, 20250217,12910,13000,13950,12810,12330918,164862275810,00,0.00,N,5,-10, 20250210,12920,13090,13320,12540,8422506,109043697170,00,0.00,N,2,20, 20250203,12900,12850,13230,12290,9556815,122882851460,00,0.00,N,5,-190, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 9354ba7adc1d..af5208c90a59 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 +20250224,23250,24100,24650,23250,2084514,49766967000,00,0.00,N,5,-750, 20250217,24000,24500,24800,24000,1618056,39478063650,00,0.00,N,5,-400, 20250210,24400,24600,24600,23650,1629006,39003007900,00,0.00,N,5,-50, 20250203,24450,24400,24750,23800,1330148,32434604325,00,0.00,N,5,-300, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index b11ed7d7a928..c19b3624d1f8 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 +20250224,27350,27650,27700,26500,15848,429676750,00,0.00,N,5,-200, 20250217,27550,27950,28300,27150,10499,288689750,00,0.00,N,5,-200, 20250210,27750,28700,28850,27300,9512,265480050,00,0.00,N,5,-950, 20250203,28700,28950,29450,27350,3927,111792250,00,0.00,N,5,-600, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index 497f83b783fa..5abab15ed1ad 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 +20250224,918,931,939,908,4854858,4460882384,00,0.00,N,5,-4, 20250217,922,999,999,910,26893598,25624835751,00,0.00,N,5,-66, 20250210,988,1027,1080,900,75938184,75782314685,00,0.00,N,5,-17, 20250203,1005,911,1096,881,92670936,93460814594,00,0.00,N,2,68, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index e99140418255..3428ab355be5 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 +20250224,6110,6350,6370,6100,700977,4383586970,00,0.00,N,5,-240, 20250217,6350,6150,6430,6120,876449,5512039590,00,0.00,N,2,230, 20250210,6120,6430,6430,6110,1116924,6904869330,00,0.00,N,5,-270, 20250203,6390,6630,6630,6390,305547,1977373360,00,0.00,N,5,-210, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index c72b1dc9fe98..3593fac55074 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 +20250224,475,483,486,471,3054694,1468417201,00,0.00,N,5,-9, 20250217,484,477,489,475,3781326,1828167893,00,0.00,N,2,6, 20250210,478,470,480,467,3092090,1462878098,00,0.00,N,2,2, 20250203,476,479,481,467,2887856,1366525045,00,0.00,N,5,-3, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index fc521c52fc8a..75399afe25d8 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 +20250224,642,669,671,639,1531137,1003071125,00,0.00,N,5,-29, 20250217,671,658,681,658,892779,599411781,00,0.00,N,2,13, 20250210,658,677,681,655,3265170,2180518742,00,0.00,N,5,-22, 20250203,680,698,706,677,1301988,893506665,00,0.00,N,5,-22, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index 29d0d0a6242e..17d78d858d53 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 +20250224,46700,46850,47150,45550,215433,10007339800,00,0.00,N,5,-300, 20250217,47000,48000,48450,45050,374593,17731591800,00,0.00,N,5,-1000, 20250210,48000,45500,48250,41700,465541,21328089150,00,0.00,N,2,2150, 20250203,45850,49450,49700,45100,381474,18330221300,00,0.00,N,5,-3850, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 03c5b9d23843..19b64f1c173b 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 +20250224,6500,6630,6820,6500,81854,545239370,00,0.00,N,5,-100, 20250217,6600,6400,6640,6360,76680,497527520,00,0.00,N,2,200, 20250210,6400,6450,6480,6370,30455,195279540,00,0.00,N,5,-50, 20250203,6450,6450,6500,6280,33270,213818890,00,0.00,N,5,-30, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index 2bbbfed4787e..7b2e5ea9a875 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 +20250224,10560,10970,11090,10550,43358,469613220,00,0.00,N,5,-410, 20250217,10970,10970,11060,10890,34177,374983550,00,0.00,N,2,80, 20250210,10890,11290,11610,10730,151030,1672749680,00,0.00,N,5,-410, 20250203,11300,11450,11470,11000,55238,619323100,00,0.00,N,5,-320, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index b65e00e7ec6b..729cf4d729ee 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 +20250224,9400,9380,9880,9060,16765,157961890,00,0.00,N,5,-190, 20250217,9590,9900,9990,9550,70795,686318330,00,0.00,N,5,-350, 20250210,9940,9410,9990,9310,136180,1308292430,00,0.00,N,2,410, 20250203,9530,9330,9930,9030,98434,929265140,00,0.00,N,2,320, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index 6a815fcad395..8cb168394468 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 +20250224,22500,19520,24650,19380,34501566,769139823620,00,0.00,N,2,3310, 20250217,19190,16890,20500,16410,18840405,347861287850,00,0.00,N,2,2180, 20250210,17010,17290,17610,16730,3792454,64765708030,00,0.00,N,5,-370, 20250203,17380,17500,19420,16750,5605681,100597567030,00,0.00,N,5,-630, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index 6e58932b443b..682718206d2d 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 +20250224,498,485,511,480,429678,211814354,00,0.00,N,2,9, 20250217,489,486,489,470,380216,182046291,00,0.00,N,2,6, 20250210,483,495,495,479,355138,171927393,00,0.00,N,5,-9, 20250203,492,497,503,481,244279,119555647,00,0.00,N,5,-7, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index ac4f2917d852..5031fd6e97d2 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 +20250224,44500,45600,46250,44200,18215,821205300,00,0.00,N,5,-1200, 20250217,45700,44100,45750,44100,31544,1418524150,00,0.00,N,2,1500, 20250210,44200,45300,45300,44050,22279,988026250,00,0.00,N,5,-1100, 20250203,45300,46200,47450,45050,28459,1292405600,00,0.00,N,5,-750, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index 349b888465fb..f7b4c8484a02 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 +20250224,23150,22900,24000,22800,914893,21483786100,00,0.00,N,2,150, 20250217,23000,21350,23250,20750,1113459,24540422050,00,0.00,N,2,1750, 20250210,21250,20550,21500,20450,875513,18443389950,00,0.00,N,2,700, 20250203,20550,18500,21500,18390,1646534,33719925940,00,0.00,N,2,1810, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index 1c9bb25f0728..29a1ac4700e0 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 +20250224,86200,83500,87900,83300,24632,2119460900,00,0.00,N,2,1800, 20250217,84400,81900,89000,81700,70749,6052808700,00,0.00,N,2,3500, 20250210,80900,79300,81100,78300,24650,1955698500,00,0.00,N,2,2000, 20250203,78900,77000,79300,75200,24131,1862990500,00,0.00,N,2,3000, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index c3f37fce347c..9b2e32d2ca90 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 +20250224,4310,4535,4875,4310,4305929,19667619525,00,0.00,N,5,-225, 20250217,4535,4440,4550,4410,1832733,8208383315,00,0.00,N,2,100, 20250210,4435,4150,4450,4110,2504868,10818509450,00,0.00,N,2,270, 20250203,4165,4170,4230,4005,2091013,8601741910,00,0.00,N,5,-30, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index 197215997ab7..c5a7739a1b0c 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 +20250224,12280,12210,12850,12190,205845,2584839850,00,0.00,N,2,70, 20250217,12210,11990,12290,11810,118510,1430051500,00,0.00,N,2,220, 20250210,11990,12000,12040,11790,87987,1047912400,00,0.00,N,2,40, 20250203,11950,11800,12070,11760,75496,899224390,00,0.00,N,2,10, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index dff8d0478ef4..cd0606360090 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 +20250224,14950,14390,15000,14160,12192,176631520,00,0.00,N,2,540, 20250217,14410,14180,14700,13700,10531,147668790,00,0.00,N,2,230, 20250210,14180,15010,15010,13900,7195,104219170,00,0.00,N,5,-830, 20250203,15010,14920,15100,14270,7394,108009490,00,0.00,N,5,-90, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index e6351b2c661e..4d8585805372 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 +20250224,2210,2220,2320,2145,2396481,5391230280,00,0.00,N,5,-45, 20250217,2255,2260,2330,2220,4892233,11091508165,00,0.00,N,2,20, 20250210,2235,2000,2400,2000,21436614,48147165210,00,0.00,N,2,235, 20250203,2000,1971,2050,1921,735168,1451853090,00,0.00,N,2,3, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index 3c78c22941ac..0d2be2e0cf51 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 +20250224,2615,2665,2685,2615,336391,891610080,00,0.00,N,5,-70, 20250217,2685,2665,2695,2650,513206,1368820490,00,0.00,N,2,20, 20250210,2665,2655,2680,2630,387047,1027615835,00,0.00,N,2,10, 20250203,2655,2665,2685,2600,365186,964821390,00,0.00,N,5,-10, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index 1f0f0d1ba38e..86808e3eba11 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 +20250224,14910,15780,15910,14910,1045243,16216383360,00,0.00,N,5,-880, 20250217,15790,15690,15860,15550,545682,8568160720,00,0.00,N,2,190, 20250210,15600,15030,15740,14950,579464,8876330600,00,0.00,N,2,530, 20250203,15070,15180,15220,14860,364793,5482926970,00,0.00,N,5,-110, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index e741551d8905..586533b1854b 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 +20250224,1472,1528,1528,1452,37440,55666973,00,0.00,N,5,-56, 20250217,1528,1440,1547,1421,66199,97637591,00,0.00,N,2,75, 20250210,1453,1458,1468,1409,26256,37976281,00,0.00,N,5,-13, 20250203,1466,1475,1491,1402,56818,82514552,00,0.00,N,5,-13, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index c89716caac31..3f0d1598b50d 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 +20250224,28550,29600,30450,28500,177715,5227630800,00,0.00,N,5,-1650, 20250217,30200,31000,31300,29500,219788,6696416200,00,0.00,N,5,-350, 20250210,30550,29300,32800,28650,514797,15996518250,00,0.00,N,2,1150, 20250203,29400,28150,29600,27150,182896,5177712900,00,0.00,N,2,550, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index ac0b58f7ea31..373dd483dfbf 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 +20250224,2000,2075,2155,1991,472110,978072970,00,0.00,N,5,-75, 20250217,2075,2710,2760,1943,3555886,7616337515,00,0.00,N,5,-665, 20250210,2740,2750,2900,2595,579735,1573423915,00,0.00,N,2,30, 20250203,2710,2670,2830,2560,571928,1543575145,00,0.00,N,2,20, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index f9b725029dcd..d3ea4648676c 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 +20250224,19260,19390,19480,18870,42422,810767160,00,0.00,N,5,-130, 20250217,19390,18520,19670,18520,68521,1317450270,00,0.00,N,2,870, 20250210,18520,18410,18810,18230,56729,1046987000,00,0.00,N,2,110, 20250203,18410,18540,18540,18060,44465,812529510,00,0.00,N,5,-150, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index 47aeeaa35569..6883d3da61f3 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 +20250224,16770,17050,17540,16600,213077,3623013870,00,0.00,N,5,-420, 20250217,17190,15550,17700,15550,661754,11203788160,00,0.00,N,2,1690, 20250210,15500,14310,15990,14300,426463,6491658600,00,0.00,N,2,1150, 20250203,14350,14020,14450,13650,249139,3500101780,00,0.00,N,2,290, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index d0d06dd6923e..203d6e8d27e2 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 +20250224,259000,258000,262000,253500,5517,1422030000,00,0.00,N,2,1500, 20250217,257500,249000,258500,246500,4969,1254249000,00,0.00,N,2,8500, 20250210,249000,248000,250000,244000,5617,1386152000,00,0.00,N,2,1000, 20250203,248000,250500,253000,241500,8843,2191496500,00,0.00,N,5,-3000, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index aa10b44727d0..bdf0a7bd8080 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 +20250224,820,828,870,819,447111,375745577,00,0.00,N,5,-8, 20250217,828,837,842,801,412953,339134733,00,0.00,N,5,-9, 20250210,837,861,864,815,497751,415135661,00,0.00,N,5,-24, 20250203,861,887,895,838,974125,841534624,00,0.00,N,5,-25, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index c5f69a2bddc9..0fcb1bcf95ce 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 +20250224,9040,9330,9340,8950,78838,722804220,00,0.00,N,5,-290, 20250217,9330,9190,9430,9150,83767,775984990,00,0.00,N,2,180, 20250210,9150,9100,9270,9030,79940,731682800,00,0.00,N,2,20, 20250203,9130,9130,9550,8950,169889,1559264400,00,0.00,N,3,0, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index 6f763444bf23..08688cec66b0 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 +20250224,2835,2950,2985,2835,1248443,3645939895,00,0.00,N,5,-130, 20250217,2965,2880,2975,2840,1153829,3351395565,00,0.00,N,2,115, 20250210,2850,2920,3000,2800,1772673,5142593550,00,0.00,N,5,-40, 20250203,2890,2735,3120,2680,5640266,16522359135,00,0.00,N,2,140, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index e49862d275ae..72d79d31aac7 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 +20250224,6650,6700,6870,6520,196502,1318051670,00,0.00,N,5,-70, 20250217,6720,6900,7010,6720,274429,1887723450,00,0.00,N,5,-180, 20250210,6900,6840,6950,6660,443046,3025442920,00,0.00,N,2,130, 20250203,6770,6540,6830,6350,295353,1946605800,00,0.00,N,2,220, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index fa9bc13a290a..35b6dcd1d59b 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 +20250224,47100,47800,48600,47050,19200,914048100,00,0.00,N,5,-700, 20250217,47800,48200,48800,47400,14149,676997300,00,0.00,N,5,-300, 20250210,48100,47900,48700,46500,14553,694922300,00,0.00,N,2,700, 20250203,47400,48550,49250,47200,29454,1420427250,00,0.00,N,5,-1000, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index 1f7188b681b1..02bfaa47d809 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 +20250224,2735,2725,2790,2655,664056,1808186765,00,0.00,N,2,10, 20250217,2725,2635,2735,2600,463942,1238922460,00,0.00,N,2,90, 20250210,2635,2660,2695,2495,452915,1190720435,00,0.00,N,5,-50, 20250203,2685,2875,2890,2620,743998,2046612540,00,0.00,N,5,-190, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index 053d9e21fabc..8d1f350643c8 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 +20250224,3885,3940,3940,3680,157119,606989690,00,0.00,N,5,-10, 20250217,3895,4005,4010,3645,527141,2002916505,00,0.00,N,5,-120, 20250210,4015,4080,4150,4015,391235,1595952275,00,0.00,N,5,-95, 20250203,4110,4150,4295,4045,302171,1241080050,00,0.00,N,5,-55, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index e4eab275e87a..aa8f155720c9 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 +20250224,1968,1990,1997,1926,56937,111355301,00,0.00,N,5,-26, 20250217,1994,1917,2025,1901,163642,323723212,00,0.00,N,2,77, 20250210,1917,1838,1918,1816,136575,257649960,00,0.00,N,2,69, 20250203,1848,1742,1920,1609,244858,433549902,00,0.00,N,2,106, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index d8815eee6095..79a8bf3bf2c6 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 +20250224,3895,3940,3955,3865,15314,59799555,00,0.00,N,5,-25, 20250217,3920,3950,3975,3865,51806,202730530,00,0.00,N,5,-50, 20250210,3970,3915,4150,3900,72954,291897195,00,0.00,N,2,45, 20250203,3925,3910,4005,3880,123802,487145090,00,0.00,N,5,-15, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index 7027cc8003fe..710a6e2f4c16 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 +20250224,17690,17860,18270,17680,39439,708198610,00,0.00,N,5,-480, 20250217,18170,18130,18500,17830,69396,1260789560,00,0.00,N,2,40, 20250210,18130,18020,18180,17800,45314,817071440,00,0.00,N,2,100, 20250203,18030,17980,18200,17840,49348,888582380,00,0.00,N,5,-50, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index 2d982882a2ff..2a0927c11d70 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 +20250224,3765,3940,3965,3745,172291,662687830,00,0.00,N,5,-175, 20250217,3940,3770,4020,3700,352990,1363379415,00,0.00,N,2,190, 20250210,3750,3625,3865,3505,526234,1920687580,00,0.00,N,2,125, 20250203,3625,3730,3845,3615,357339,1332761320,00,0.00,N,5,-100, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index d53646bfb048..0938e0db5b7a 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 +20250224,6930,7410,7420,6790,1521423,10832835310,00,0.00,N,5,-480, 20250217,7410,7340,7430,7280,1098210,8092210630,00,0.00,N,2,80, 20250210,7330,7650,7760,7290,1139529,8475279910,00,0.00,N,5,-290, 20250203,7620,7570,7650,7330,1036909,7743670600,00,0.00,N,2,50, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index c26c78a83c93..b042cab54d41 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 +20250224,19520,19690,19800,19400,128060,2499769710,00,0.00,N,5,-130, 20250217,19650,19490,19780,19430,74890,1464655000,00,0.00,N,2,120, 20250210,19530,19250,19690,19250,51540,1000180710,00,0.00,N,2,150, 20250203,19380,19120,19380,19120,68536,1317571050,00,0.00,N,5,-10, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index 20d90262e9b7..5f9a48c76a94 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 +20250224,5110,5450,5530,5110,1606435,8526193620,00,0.00,N,5,-340, 20250217,5450,5470,5540,5230,1322359,7106394580,00,0.00,N,2,50, 20250210,5400,5310,5450,5200,859548,4574492820,00,0.00,N,5,-20, 20250203,5420,5530,5700,5300,781394,4239340280,00,0.00,N,5,-110, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index 20978587d6ef..85e34f23dbd0 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 +20250224,475,500,502,469,1672627,819490848,00,0.00,N,5,-26, 20250217,501,507,511,500,1575772,792488857,00,0.00,N,5,-3, 20250210,504,502,511,499,1640244,825739780,00,0.00,N,2,2, 20250203,502,507,535,490,3179106,1635336273,00,0.00,N,5,-8, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index b779a374d656..9c2efe32a43d 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 +20250224,259500,273000,284000,259500,167142,45342075000,00,0.00,N,5,-16000, 20250217,275500,283000,287000,275000,156874,44151715500,00,0.00,N,5,-1500, 20250210,277000,265000,280500,264000,186788,50897531500,00,0.00,N,2,14000, 20250203,263000,244000,268500,242500,175321,45198461500,00,0.00,N,2,14500, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 9b5ec370f3c6..56b157f321bf 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 +20250224,11450,11770,11990,11180,71632,841628060,00,0.00,N,5,-320, 20250217,11770,11460,11880,11390,106829,1248196890,00,0.00,N,2,310, 20250210,11460,11650,11730,11100,104088,1195727470,00,0.00,N,5,-280, 20250203,11740,11710,12210,11380,128478,1512753270,00,0.00,N,5,-50, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index 2d71741fc935..fd96bebd6584 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 +20250224,2965,3320,3600,2825,17735021,56848100855,00,0.00,N,5,-235, 20250217,3200,3610,3730,3100,10014162,34488971180,00,0.00,N,5,-505, 20250210,3705,3710,4175,3190,40016760,148020698050,00,0.00,N,5,-20, 20250203,3725,2810,3880,2715,53669332,187995676210,00,0.00,N,2,825, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index e2d244aaaf8d..e294ff4a6fba 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 +20250224,5060,5200,5340,5020,14868,76444510,00,0.00,N,5,-140, 20250217,5200,5320,5320,5010,21982,112659520,00,0.00,N,5,-120, 20250210,5320,5320,5390,5100,14326,75258050,00,0.00,N,2,120, 20250203,5200,5100,5300,4900,17974,91865725,00,0.00,N,2,40, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index f2c9e16f2747..9e1ede95b950 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 +20250224,1178,1243,1264,1178,1391712,1706297885,00,0.00,N,5,-80, 20250217,1258,1225,1299,1182,2778871,3452164802,00,0.00,N,2,19, 20250210,1239,1163,1268,1159,2342039,2850572305,00,0.00,N,2,76, 20250203,1163,1342,1343,1157,6153548,7496967761,00,0.00,N,5,-224, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index d28fad07d7ca..b138f5fd92b5 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 +20250224,9330,9360,9500,9180,33302,311513480,00,0.00,N,5,-50, 20250217,9380,9400,9660,9330,89361,846718700,00,0.00,N,5,-90, 20250210,9470,9440,9640,9330,25489,241254160,00,0.00,N,2,30, 20250203,9440,9690,9790,9250,31569,300472110,00,0.00,N,5,-250, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index b74b5f455bb7..af4973c31a2b 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 +20250224,164600,166700,166700,163200,84,13897200,00,0.00,N,5,-2100, 20250217,166700,164100,167500,163200,161,26398900,00,0.00,N,2,1300, 20250210,165400,166100,167300,163500,120,19754100,00,0.00,N,5,-3200, 20250203,168600,163100,169200,162500,143,23475500,00,0.00,N,2,6000, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index 06ec42066d08..2f819a53951e 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 +20250224,7250,7330,7640,7150,17544,128578550,00,0.00,N,5,-90, 20250217,7340,7420,7470,7160,20937,153402310,00,0.00,N,5,-80, 20250210,7420,7060,8640,6950,233852,1839054470,00,0.00,N,2,190, 20250203,7230,7510,7690,7060,32415,234340270,00,0.00,N,5,-480, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index 8804caa57887..62fdf8315ee2 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 +20250224,1689,1679,1969,1611,57695942,101967633077,00,0.00,N,2,2, 20250217,1687,1518,1818,1416,64219657,105053717041,00,0.00,N,2,169, 20250210,1518,1345,1613,1318,61579828,91052461671,00,0.00,N,2,156, 20250203,1362,1469,1663,1347,45726267,69380408614,00,0.00,N,5,-125, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index 7f08bbea3358..cafbeae80d09 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 +20250224,805,714,806,714,867458,676321716,00,0.00,N,2,91, 20250217,714,712,735,706,204002,146223350,00,0.00,N,3,0, 20250210,714,724,733,702,213242,152831060,00,0.00,N,5,-19, 20250203,733,718,782,691,328839,240261615,00,0.00,N,2,3, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index b05e62e10fe2..873fc4967788 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 +20250224,1224,1221,1279,1219,42953,53234494,00,0.00,N,5,-7, 20250217,1231,1240,1280,1205,57640,70929815,00,0.00,N,5,-8, 20250210,1239,1222,1280,1212,62720,76914114,00,0.00,N,2,4, 20250203,1235,1268,1268,1212,50415,62022267,00,0.00,N,5,-33, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index 2ab93588d42e..40c967a92c25 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 +20250224,1494,1500,1516,1478,1299608,1951620496,00,0.00,N,2,7, 20250217,1487,1420,1490,1419,1040149,1512048762,00,0.00,N,2,67, 20250210,1420,1390,1440,1390,881059,1243548302,00,0.00,N,2,12, 20250203,1408,1400,1420,1360,669787,933153687,00,0.00,N,2,4, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index 41d81e385519..5e2ad98bb19c 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 +20250224,29200,29800,33300,29150,3469507,109134493800,00,0.00,N,2,450, 20250217,28750,24300,29450,23050,2725121,73962835050,00,0.00,N,2,4400, 20250210,24350,23900,25200,23250,877013,21281401250,00,0.00,N,5,-250, 20250203,24600,26700,26700,24500,740994,18929790750,00,0.00,N,5,-3050, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index 6c4a3f40b006..d782e6ad07af 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 +20250224,4910,5130,5200,4905,811317,4079306320,00,0.00,N,5,-110, 20250217,5020,4950,5090,4940,644200,3226816095,00,0.00,N,2,40, 20250210,4980,4965,5380,4870,2086270,10590803280,00,0.00,N,2,15, 20250203,4965,4860,5080,4750,707203,3486960265,00,0.00,N,2,45, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index 3645538d0246..db5704ecf9ae 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 +20250224,1047,1081,1097,1045,1035614,1107807046,00,0.00,N,5,-43, 20250217,1090,1079,1169,1076,1633476,1812860240,00,0.00,N,2,11, 20250210,1079,1096,1106,1069,929031,1007633083,00,0.00,N,5,-18, 20250203,1097,1093,1117,1054,949517,1033260413,00,0.00,N,5,-2, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index bc24cef4dbcd..db061538fab8 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 +20250224,811,852,859,811,1192243,994604738,00,0.00,N,5,-31, 20250217,842,870,872,839,1065305,909098554,00,0.00,N,5,-28, 20250210,870,828,890,815,2207827,1888782820,00,0.00,N,2,37, 20250203,833,816,867,803,1998343,1672728146,00,0.00,N,2,14, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index fcb89d4fe229..dd45c36a5ba8 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 +20250224,21200,21900,22300,21200,1108204,24189020000,00,0.00,N,5,-900, 20250217,22100,22000,22650,21400,1240028,27389140450,00,0.00,N,2,200, 20250210,21900,21850,22200,20900,943653,20482442450,00,0.00,N,5,-100, 20250203,22000,23450,23900,21800,1114128,25363654350,00,0.00,N,5,-2150, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index 3e7bd34982b2..90d5ff0499f0 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 +20250224,5240,5330,5500,5220,173585,925536490,00,0.00,N,5,-90, 20250217,5330,5250,5360,5210,213634,1127771700,00,0.00,N,2,80, 20250210,5250,5290,5360,5170,145871,763371530,00,0.00,N,5,-90, 20250203,5340,5270,5400,5060,179448,944481530,00,0.00,N,2,70, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index c709b698c402..706b92cf1d45 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 +20250224,13410,12800,13530,12800,94533,1256121470,00,0.00,N,2,460, 20250217,12950,12670,12960,12530,49136,622523560,00,0.00,N,2,280, 20250210,12670,12620,12750,12540,28647,361607310,00,0.00,N,2,30, 20250203,12640,12500,12710,12300,38544,481899220,00,0.00,N,2,140, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index fdb4035a3e0a..69a86320f1e0 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 +20250224,2790,2715,2855,2680,53110,146397325,00,0.00,N,2,75, 20250217,2715,2755,2895,2690,44782,122435510,00,0.00,N,5,-65, 20250210,2780,3000,3000,2750,50506,142102475,00,0.00,N,5,-220, 20250203,3000,3030,3095,2850,30175,88774305,00,0.00,N,5,-60, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index 90a977d55622..4bf8c953ba98 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 +20250224,182000,181300,184900,179400,14799,2688740100,00,0.00,N,2,700, 20250217,181300,179000,182700,176900,11759,2117403600,00,0.00,N,2,2300, 20250210,179000,171200,180400,170400,7843,1371586800,00,0.00,N,2,7800, 20250203,171200,166900,172000,163500,6697,1116823900,00,0.00,N,2,1000, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index cbfb5f86c886..94fd2de3dc97 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 +20250224,1168,1189,1231,1149,417785,499020320,00,0.00,N,5,-32, 20250217,1200,1330,1347,1190,728119,915863229,00,0.00,N,5,-131, 20250210,1331,1264,1397,1260,601576,798934399,00,0.00,N,2,67, 20250203,1264,1377,1417,1250,632998,835006904,00,0.00,N,5,-125, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index d223291f2e3c..7be04e652ce9 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 +20250224,1001,1017,1029,974,117716,118660185,00,0.00,N,5,-16, 20250217,1017,1018,1056,1007,179405,183520276,00,0.00,N,5,-1, 20250210,1018,1047,1069,990,154011,158468533,00,0.00,N,5,-29, 20250203,1047,1066,1084,1030,138758,145271731,00,0.00,N,5,-19, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index 115b5dba95af..c5a694cc241e 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 +20250224,5030,5080,5600,5000,4615411,24421651660,00,0.00,N,5,-90, 20250217,5120,5650,5650,5040,3446173,18358558390,00,0.00,N,5,-460, 20250210,5580,5720,6530,5360,13240606,78294102920,00,0.00,N,5,-70, 20250203,5650,4880,5820,4720,8699131,46526022900,00,0.00,N,2,695, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index 951eb11bfe24..d2487431e5f3 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 +20250224,1852,1856,1900,1850,104837,195713342,00,0.00,N,5,-15, 20250217,1867,1879,1896,1856,183550,342171868,00,0.00,N,5,-13, 20250210,1880,1863,1900,1852,401082,749068690,00,0.00,N,2,17, 20250203,1863,1890,1890,1838,272110,506350294,00,0.00,N,5,-27, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index 02237aac1bce..a5974ff22177 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 +20250224,316000,316000,324500,314000,11810,3765264500,00,0.00,N,5,-2000, 20250217,318000,313500,320000,312500,7470,2358090500,00,0.00,N,2,5000, 20250210,313000,316000,317500,311500,6685,2097670000,00,0.00,N,3,0, 20250203,313000,316000,317500,311500,9471,2975033000,00,0.00,N,5,-3000, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index 2fa201f56797..2723df23bce5 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 +20250224,2640,2715,2775,2620,327788,887905590,00,0.00,N,5,-75, 20250217,2715,2650,2850,2590,421253,1125844855,00,0.00,N,2,65, 20250210,2650,2550,2715,2440,664590,1740136775,00,0.00,N,2,100, 20250203,2550,2425,2670,2305,770719,1920497050,00,0.00,N,2,80, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index 0357f5789378..a91c51c3f7f0 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 +20250224,4790,4980,5030,4740,512509,2515452325,00,0.00,N,5,-185, 20250217,4975,4800,5160,4770,1287346,6484330795,00,0.00,N,2,200, 20250210,4775,4715,4865,4670,390044,1854359210,00,0.00,N,2,25, 20250203,4750,4675,4840,4535,386364,1811981010,00,0.00,N,2,65, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index e457ef4907ec..f9c358992b95 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 +20250224,5210,5290,5560,5200,447652,2414313110,00,0.00,N,5,-130, 20250217,5340,5440,5530,5270,480019,2588266220,00,0.00,N,5,-80, 20250210,5420,5610,5660,5330,1046404,5738758520,00,0.00,N,5,-100, 20250203,5520,5060,5520,4905,796637,4199752120,00,0.00,N,2,500, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index 2d007723733f..c9b4f2b7bc4f 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 +20250224,235000,223500,248500,219500,59076,13896024000,00,0.00,N,2,8500, 20250217,226500,217000,251000,210500,66189,14954377500,00,0.00,N,2,9500, 20250210,217000,213500,219500,197100,39769,8402502600,00,0.00,N,2,3500, 20250203,213500,205500,225500,205000,41298,8898701500,00,0.00,N,2,8500, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index c29665b50ac7..54ad9dfd52a2 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 +20250224,734,800,834,725,2961439,2257451798,00,0.00,N,5,-76, 20250217,810,807,885,797,7514611,6309592736,00,0.00,N,2,1, 20250210,809,688,887,657,13423712,10718884247,00,0.00,N,2,121, 20250203,688,750,755,684,3311556,2374426344,00,0.00,N,5,-72, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index 0be949a1d4c2..82ba8c888c41 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 +20250224,9000,9080,9200,8890,168167,1515753870,00,0.00,N,5,-120, 20250217,9120,9360,9620,9050,254878,2381853860,00,0.00,N,5,-280, 20250210,9400,9060,9630,8940,436508,4080579380,00,0.00,N,2,350, 20250203,9050,8950,9320,8700,230580,2076893480,00,0.00,N,2,170, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index d354b1a72726..ca81d1e3f349 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 +20250224,2460,2455,2485,2435,47954,117869000,00,0.00,N,3,0, 20250217,2460,2480,2480,2435,115158,282361185,00,0.00,N,5,-10, 20250210,2470,2475,2530,2430,390110,960836140,00,0.00,N,5,-20, 20250203,2490,2500,2550,2465,207480,518181780,00,0.00,N,5,-10, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index 1e23ab9bb760..c749ab18ef3e 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 +20250224,20100,21100,21350,20100,183432,3791693590,00,0.00,N,5,-1050, 20250217,21150,20700,21450,20450,209677,4378041550,00,0.00,N,2,700, 20250210,20450,21350,21850,20300,209773,4402428450,00,0.00,N,5,-650, 20250203,21100,20350,21750,19610,192379,4004100290,00,0.00,N,2,500, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index 32b6c29f1512..2d49691392e1 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 +20250224,15490,15760,15810,15310,22218,347665420,00,0.00,N,5,-290, 20250217,15780,15290,15950,15180,36968,569698740,00,0.00,N,2,450, 20250210,15330,15860,15860,15250,32105,495640180,00,0.00,N,5,-530, 20250203,15860,16200,16200,15370,56910,894727710,00,0.00,N,5,-340, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index f9b631259f0d..e3d81bd0d3e5 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 +20250224,15370,15600,15600,15350,21693,334956500,00,0.00,N,5,-170, 20250217,15540,15360,15610,15360,11483,177993380,00,0.00,N,2,60, 20250210,15480,15500,15710,15420,25012,388053620,00,0.00,N,5,-20, 20250203,15500,15850,16240,15390,54128,843298930,00,0.00,N,5,-350, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index c62f141c74d8..5282283d0c43 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 +20250224,13220,17410,17600,13110,4862561,74306787390,00,0.00,N,5,-4740, 20250217,17960,16200,20650,16180,11681121,212184540690,00,0.00,N,2,1800, 20250210,16160,15200,16760,14770,3182929,51162323120,00,0.00,N,2,810, 20250203,15350,16350,16390,14730,2959762,46097799280,00,0.00,N,5,-1670, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index f33fa95c4556..cf2cce3a7cf7 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 +20250224,8070,8220,8360,8070,90345,743408300,00,0.00,N,5,-160, 20250217,8230,8230,8460,8150,147479,1229101260,00,0.00,N,2,80, 20250210,8150,8290,8290,8020,215783,1753952500,00,0.00,N,5,-90, 20250203,8240,8100,8530,8030,226794,1881543160,00,0.00,N,2,90, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index c99b36f6babd..bb51c111ce51 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 +20250224,14050,14560,14630,14010,320500,4590003250,00,0.00,N,5,-410, 20250217,14460,14140,14600,14140,261949,3777121900,00,0.00,N,2,280, 20250210,14180,14300,14390,14090,317545,4514428280,00,0.00,N,5,-170, 20250203,14350,14440,14700,14350,416689,6042473100,00,0.00,N,5,-270, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index ae2a307a2acf..5d44d97f7655 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 +20250224,860000,900000,908000,848000,212829,186121895000,00,0.00,N,5,-46000, 20250217,906000,880000,920000,867000,309724,275908275000,00,0.00,N,2,34000, 20250210,872000,812000,882000,785000,400443,328366431000,00,0.00,N,2,62000, 20250203,810000,678000,828000,667000,646578,495937036000,00,0.00,N,2,126000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index c6e605bcc37c..4eb805aacb97 100644 --- a/003240/week/candle-week-42.csv +++ b/003240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,717000,722000,787000,717000,8955,6701706000,00,0.00,N,5,-5000, 20250217,722000,676000,724000,671000,4708,3299374000,00,0.00,N,2,46000, 20250210,676000,693000,695000,670000,2643,1797284000,00,0.00,N,5,-24000, 20250203,700000,629000,705000,616000,7137,4793814000,00,0.00,N,2,71000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index e898937db063..5bff24a646ee 100644 --- a/003280/week/candle-week-42.csv +++ b/003280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1718,1920,2010,1718,53359269,102360568887,00,0.00,N,5,-77, 20250217,1795,1723,1846,1711,10414905,18620261048,00,0.00,N,2,73, 20250210,1722,1754,1772,1716,4217811,7341156731,00,0.00,N,5,-10, 20250203,1732,1801,1815,1703,7122065,12484560339,00,0.00,N,5,-58, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index d05810753627..2912e68c319e 100644 --- a/003300/week/candle-week-42.csv +++ b/003300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14090,13860,14400,13850,86403,1226785030,00,0.00,N,2,230, 20250217,13860,13800,14000,13780,22745,316061830,00,0.00,N,2,30, 20250210,13830,13900,13930,13630,27914,383819550,00,0.00,N,2,100, 20250203,13730,14090,14150,13620,52662,724943100,00,0.00,N,5,-360, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index b76b3fbfbecf..6e09918817e3 100644 --- a/003310/week/candle-week-42.csv +++ b/003310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1643,1514,1728,1461,11291122,18386494803,00,0.00,N,2,130, 20250217,1513,1501,1541,1490,471766,715672339,00,0.00,N,2,12, 20250210,1501,1530,1540,1482,514629,776484107,00,0.00,N,5,-27, 20250203,1528,1543,1590,1480,934715,1438646579,00,0.00,N,5,-2, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index d9021d724388..c84cbb685185 100644 --- a/003350/week/candle-week-42.csv +++ b/003350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,49350,47550,51200,46500,789886,38920265850,00,0.00,N,2,650, 20250217,48700,44700,53400,44450,1031323,51471009850,00,0.00,N,2,4050, 20250210,44650,43550,45900,42250,296230,12963927450,00,0.00,N,5,-450, 20250203,45100,45300,46100,43500,213013,9541631750,00,0.00,N,5,-1050, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index 04936409ce27..2761e3806ed0 100644 --- a/003380/week/candle-week-42.csv +++ b/003380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5090,5450,5490,5090,1622500,8554994780,00,0.00,N,5,-360, 20250217,5450,5310,5520,5260,1104172,5931880140,00,0.00,N,2,140, 20250210,5310,5200,5380,5110,632392,3314998820,00,0.00,N,2,70, 20250203,5240,5400,5490,5230,789180,4214701480,00,0.00,N,5,-210, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index 44be334654f8..9bbd3fc24859 100644 --- a/003460/week/candle-week-42.csv +++ b/003460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2295,2190,2300,2185,111700,252646555,00,0.00,N,2,100, 20250217,2195,2175,2230,2170,45956,100639105,00,0.00,N,2,20, 20250210,2175,2185,2185,2150,55571,120652360,00,0.00,N,5,-10, 20250203,2185,2170,2190,2150,81177,176160205,00,0.00,N,5,-5, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index 0f0d268bfe5a..95728ea9bf62 100644 --- a/003470/week/candle-week-42.csv +++ b/003470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2550,2665,2700,2550,2751373,7214989095,00,0.00,N,5,-130, 20250217,2680,2690,2705,2635,2463350,6562601640,00,0.00,N,3,0, 20250210,2680,2655,2680,2640,515876,1372484035,00,0.00,N,2,25, 20250203,2655,2670,2700,2635,384540,1027331895,00,0.00,N,5,-20, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index 8da8dbf95d60..9ad036261c60 100644 --- a/003480/week/candle-week-42.csv +++ b/003480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3490,3470,3650,3430,130908,456699770,00,0.00,N,3,0, 20250217,3490,3475,3575,3455,82370,287249350,00,0.00,N,2,15, 20250210,3475,3500,3540,3400,114676,398393320,00,0.00,N,5,-25, 20250203,3500,3465,3545,3445,70177,244863200,00,0.00,N,3,0, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index d22d20adfaa4..d5efe14b5576 100644 --- a/003490/week/candle-week-42.csv +++ b/003490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23600,24200,24950,23500,6262444,151466868400,00,0.00,N,5,-850, 20250217,24450,23350,24700,23300,6203000,149932337893,00,0.00,N,2,1200, 20250210,23250,23950,24050,23150,4881389,115233470500,00,0.00,N,5,-350, 20250203,23600,24450,24450,23350,4447475,105731243300,00,0.00,N,5,-1200, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index 6c8c37f0f518..9ef9e483edad 100644 --- a/003520/week/candle-week-42.csv +++ b/003520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2035,2070,2125,2030,709740,1475935690,00,0.00,N,5,-45, 20250217,2080,2045,2115,2030,738007,1530846085,00,0.00,N,2,45, 20250210,2035,2030,2065,2010,491319,996569155,00,0.00,N,2,5, 20250203,2030,1993,2090,1993,791426,1617618512,00,0.00,N,2,10, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index bcce45229a5d..690004cca9fe 100644 --- a/003530/week/candle-week-42.csv +++ b/003530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3440,3560,3650,3420,4294383,15118543195,00,0.00,N,5,-175, 20250217,3615,3690,3875,3600,9570899,36101000930,00,0.00,N,5,-75, 20250210,3690,3305,3765,3280,8924853,31781591285,00,0.00,N,2,375, 20250203,3315,3495,3535,3305,6139517,20902802760,00,0.00,N,5,-295, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 3ac9957c8d85..98e545b25d7c 100644 --- a/003540/week/candle-week-42.csv +++ b/003540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16900,17250,17330,16900,248296,4248369000,00,0.00,N,5,-360, 20250217,17260,16750,17290,16750,317973,5439481970,00,0.00,N,2,430, 20250210,16830,16730,16860,16500,279252,4651630570,00,0.00,N,2,60, 20250203,16770,16550,17040,16320,350290,5835817570,00,0.00,N,2,170, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index 3787dfa36841..097fb78cff44 100644 --- a/003550/week/candle-week-42.csv +++ b/003550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,66500,69900,70400,66500,2132670,145458303420,00,0.00,N,5,-4100, 20250217,70600,69900,71100,68500,1012372,70720766300,00,0.00,N,2,700, 20250210,69900,72700,72700,68000,1102482,76703254300,00,0.00,N,5,-2900, 20250203,72800,73200,73800,70700,1086883,78338450100,00,0.00,N,5,-2100, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index 9c6006ebafa4..b936f3edf7c4 100644 --- a/003560/week/candle-week-42.csv +++ b/003560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250217,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250210,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250203,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index 9484bdfce4a6..042706b65ef1 100644 --- a/003570/week/candle-week-42.csv +++ b/003570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28500,31200,31700,28500,746683,22306472900,00,0.00,N,5,-3350, 20250217,31850,29400,31900,28350,1358297,40693794550,00,0.00,N,2,2550, 20250210,29300,26950,30000,25700,1694211,48208940750,00,0.00,N,2,2650, 20250203,26650,22750,27000,22750,773864,19233334550,00,0.00,N,2,3400, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index ff71a4e464c1..acd59e87cb12 100644 --- a/003580/week/candle-week-42.csv +++ b/003580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4375,4250,4685,4220,1466515,6557759755,00,0.00,N,2,55, 20250217,4320,4350,4580,4310,1146028,5102102235,00,0.00,N,3,0, 20250210,4320,4250,4475,4090,925150,3957433510,00,0.00,N,2,140, 20250203,4180,4440,4450,4025,876656,3740279230,00,0.00,N,5,-265, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index b2063ce14c0a..c2f7ec3653d0 100644 --- a/003610/week/candle-week-42.csv +++ b/003610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4010,3760,4245,3705,1725590,7004710915,00,0.00,N,2,245, 20250217,3765,3500,4030,3495,683437,2607167470,00,0.00,N,2,265, 20250210,3500,3540,3680,3415,594437,2107481005,00,0.00,N,5,-75, 20250203,3575,3950,3995,3345,1118970,4079816805,00,0.00,N,5,-395, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index c7385581e22b..ba9d95279e55 100644 --- a/003620/week/candle-week-42.csv +++ b/003620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4460,3875,4885,3855,17563755,79701329680,00,0.00,N,2,595, 20250217,3865,3775,3900,3640,1132598,4274702150,00,0.00,N,2,165, 20250210,3700,3625,3780,3540,886167,3218894375,00,0.00,N,2,70, 20250203,3630,3690,3735,3540,1206656,4384683255,00,0.00,N,5,-110, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index ffe4b915c1c7..d28290434bb9 100644 --- a/003650/week/candle-week-42.csv +++ b/003650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,89400,90000,91200,88900,3066,276305700,00,0.00,N,5,-600, 20250217,90000,90500,91900,89000,4933,444335300,00,0.00,N,5,-400, 20250210,90400,91400,91900,89200,3937,357192300,00,0.00,N,5,-1000, 20250203,91400,89500,91700,88200,4771,429499300,00,0.00,N,2,1900, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index 20f90a504bd2..7b4618098a8c 100644 --- a/003670/week/candle-week-42.csv +++ b/003670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,141300,144300,155600,137100,2383175,352314858700,00,0.00,N,5,-4400, 20250217,145700,132600,148400,129300,3321245,463666547700,00,0.00,N,2,13400, 20250210,132300,125900,135900,122700,2056706,267532855700,00,0.00,N,2,4400, 20250203,127900,138200,138600,124800,1918891,249300752100,00,0.00,N,5,-14900, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index 39a4321a5fb0..c45db82d9187 100644 --- a/003680/week/candle-week-42.csv +++ b/003680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4765,4850,5080,4755,88070,427890245,00,0.00,N,5,-85, 20250217,4850,4820,4870,4795,92919,449401250,00,0.00,N,2,30, 20250210,4820,4840,4895,4770,65108,313355460,00,0.00,N,5,-20, 20250203,4840,4810,4885,4690,96450,462137140,00,0.00,N,5,-5, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index 950e7838680a..e851c3d25f08 100644 --- a/003690/week/candle-week-42.csv +++ b/003690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8040,8200,8290,8040,1523424,12374717230,00,0.00,N,5,-180, 20250217,8220,8160,8380,8140,1359141,11192593310,00,0.00,N,2,60, 20250210,8160,8170,8340,8000,1189381,9700060270,00,0.00,N,5,-20, 20250203,8180,8240,8270,8060,1595095,13023657760,00,0.00,N,5,-60, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index 7788d84c11b5..4a59c6273e71 100644 --- a/003720/week/candle-week-42.csv +++ b/003720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4430,4695,4880,4415,1774241,8184142725,00,0.00,N,5,-335, 20250217,4765,4585,4950,4480,2065498,9788138465,00,0.00,N,2,180, 20250210,4585,4290,4640,4110,1579787,6904962445,00,0.00,N,2,220, 20250203,4365,4210,4630,4125,1631919,7007216825,00,0.00,N,2,20, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index 81c8aa910987..400c2e928d4c 100644 --- a/003780/week/candle-week-42.csv +++ b/003780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9440,10060,10390,9160,1340260,13111734920,00,0.00,N,5,-600, 20250217,10040,9910,10770,9500,1155497,11869690420,00,0.00,N,5,-290, 20250210,10330,9670,10450,9220,1907773,19073119110,00,0.00,N,2,450, 20250203,9880,11600,12100,9810,6222090,69382076150,00,0.00,N,5,-1400, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index e1eeb2b28bcf..20e1386f51ac 100644 --- a/003800/week/candle-week-42.csv +++ b/003800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25100,25400,25750,25000,7447,186984200,00,0.00,N,5,-300, 20250217,25400,25000,25500,24900,5744,144425150,00,0.00,N,2,400, 20250210,25000,25200,25200,24750,3034,75645700,00,0.00,N,5,-50, 20250203,25050,24900,25150,24400,5148,127651550,00,0.00,N,2,150, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index 165d00e738d1..e7b348b11745 100644 --- a/003830/week/candle-week-42.csv +++ b/003830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,105600,106100,108100,103300,2149,228714600,00,0.00,N,5,-1200, 20250217,106800,105800,106900,104800,1566,166236500,00,0.00,N,2,1200, 20250210,105600,106300,106800,104300,1992,209609000,00,0.00,N,2,100, 20250203,105500,105600,106300,102600,1306,136519000,00,0.00,N,5,-300, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index 4cd51d213b09..3f22bc8067b5 100644 --- a/003850/week/candle-week-42.csv +++ b/003850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9990,10370,10370,9990,620875,6291351720,00,0.00,N,5,-390, 20250217,10380,10280,10440,10170,490777,5062438090,00,0.00,N,2,160, 20250210,10220,10270,10500,10150,549014,5643571440,00,0.00,N,5,-10, 20250203,10230,10100,10520,9970,646639,6606720160,00,0.00,N,2,30, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index 430c403f5ca9..1648f0107fd5 100644 --- a/003920/week/candle-week-42.csv +++ b/003920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,75800,75200,78900,73800,91757,6977593200,00,0.00,N,2,600, 20250217,75200,69500,78500,69400,175201,13124349400,00,0.00,N,2,6300, 20250210,68900,61900,71100,61500,154588,10584785200,00,0.00,N,2,6700, 20250203,62200,65700,65700,60300,53071,3400188200,00,0.00,N,5,-4200, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index cad174d79ca9..d335b6386662 100644 --- a/003960/week/candle-week-42.csv +++ b/003960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,40750,43000,43800,40500,133859,5684149550,00,0.00,N,5,-2250, 20250217,43000,42300,43500,41350,127395,5378807500,00,0.00,N,2,700, 20250210,42300,41450,43150,40600,112369,4666201750,00,0.00,N,2,800, 20250203,41500,39000,42700,38050,443079,17374788400,00,0.00,N,2,1850, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 3f7c05827333..2b46f8596c56 100644 --- a/004000/week/candle-week-42.csv +++ b/004000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,40500,41950,42950,40500,254736,10591907800,00,0.00,N,5,-2050, 20250217,42550,41850,43950,41500,316044,13557020300,00,0.00,N,2,1050, 20250210,41500,39750,41900,39300,241380,9870514550,00,0.00,N,2,1800, 20250203,39700,39400,41500,37750,279124,11098278350,00,0.00,N,3,0, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index e3621c1c9839..d9911ce79bd7 100644 --- a/004020/week/candle-week-42.csv +++ b/004020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,26650,26200,26900,25200,3334945,87081567250,00,0.00,N,2,200, 20250217,26450,24200,28200,23850,5621718,145437111500,00,0.00,N,2,2250, 20250210,24200,21850,24400,21400,3834227,87405810200,00,0.00,N,2,2050, 20250203,22150,22600,22950,21750,1898797,42109824600,00,0.00,N,5,-1000, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index f1b147a3688a..c84448c14357 100644 --- a/004060/week/candle-week-42.csv +++ b/004060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,316,328,374,316,8443835,2888955143,00,0.00,N,5,-13, 20250217,329,321,335,320,989805,321518036,00,0.00,N,2,8, 20250210,321,322,325,317,1168837,374538116,00,0.00,N,5,-2, 20250203,323,337,337,318,1828350,590987784,00,0.00,N,5,-12, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index 7ef53a9e2a6a..515468eb9f50 100644 --- a/004080/week/candle-week-42.csv +++ b/004080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14430,14420,14550,14360,11927,172060840,00,0.00,N,5,-70, 20250217,14500,14500,14570,14390,5765,83328310,00,0.00,N,3,0, 20250210,14500,14410,14500,14200,6518,94011550,00,0.00,N,2,60, 20250203,14440,14340,14530,14300,5513,79319990,00,0.00,N,3,0, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index aef7fed2e674..2511e83435ab 100644 --- a/004090/week/candle-week-42.csv +++ b/004090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12800,13270,13400,12800,503157,6624135380,00,0.00,N,5,-530, 20250217,13330,12590,13410,12500,1141213,14864119150,00,0.00,N,2,750, 20250210,12580,12740,12760,12230,1194233,14954830380,00,0.00,N,5,-220, 20250203,12800,14000,17210,12520,15232355,235609440290,00,0.00,N,2,70, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index 70338a79b6a0..701988c21803 100644 --- a/004100/week/candle-week-42.csv +++ b/004100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3105,3215,3410,3075,4305516,13974276060,00,0.00,N,5,-140, 20250217,3245,3140,3255,3025,5034367,15894935280,00,0.00,N,2,185, 20250210,3060,3140,3180,2960,3767757,11626380740,00,0.00,N,5,-80, 20250203,3140,2900,3230,2835,5498521,16879199930,00,0.00,N,2,225, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index 9d5c932bd45a..c4f24cbf15e8 100644 --- a/004140/week/candle-week-42.csv +++ b/004140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2255,2165,2465,2165,4619939,10665069755,00,0.00,N,2,90, 20250217,2165,2070,2230,2055,2317849,4967289835,00,0.00,N,2,95, 20250210,2070,2025,2105,1990,1256372,2591893312,00,0.00,N,2,35, 20250203,2035,2165,2215,2020,2302916,4825189615,00,0.00,N,5,-120, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index a965665bd969..b6a85fe5e117 100644 --- a/004150/week/candle-week-42.csv +++ b/004150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2495,2480,2530,2450,145946,363723585,00,0.00,N,2,20, 20250217,2475,2465,2485,2440,131142,323253300,00,0.00,N,2,5, 20250210,2470,2335,2480,2325,309753,741681035,00,0.00,N,2,130, 20250203,2340,2335,2365,2270,163545,377623570,00,0.00,N,5,-5, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index e995a2283cf8..2ce141b56570 100644 --- a/004170/week/candle-week-42.csv +++ b/004170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,142300,148900,149600,142300,111990,16317076100,00,0.00,N,5,-6700, 20250217,149000,136400,149600,135100,205266,29535866300,00,0.00,N,2,13300, 20250210,135700,131300,136700,130200,117066,15645627400,00,0.00,N,2,4900, 20250203,130800,130700,135200,128100,116907,15397057300,00,0.00,N,5,-1900, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index 02af548d3ba0..7b4e7db62b0a 100644 --- a/004250/week/candle-week-42.csv +++ b/004250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4025,4250,4295,4025,105588,437099715,00,0.00,N,5,-155, 20250217,4180,4040,4275,4010,1311564,5487579250,00,0.00,N,2,140, 20250210,4040,4035,4090,3950,69610,281386930,00,0.00,N,2,25, 20250203,4015,4170,4200,3985,141126,569493560,00,0.00,N,5,-200, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index ea309f0fcf8e..4a39992d72ad 100644 --- a/004270/week/candle-week-42.csv +++ b/004270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1248,1077,1313,1061,9547129,12018442089,00,0.00,N,2,171, 20250217,1077,1080,1100,1070,169013,182507594,00,0.00,N,5,-1, 20250210,1078,1026,1219,1016,1283431,1462576950,00,0.00,N,2,43, 20250203,1035,1079,1100,989,239518,246831221,00,0.00,N,5,-44, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index 2317fe01ff1d..147ab7163c59 100644 --- a/004310/week/candle-week-42.csv +++ b/004310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3400,3465,3525,3380,372654,1293973345,00,0.00,N,5,-65, 20250217,3465,3420,3500,3415,267833,926564430,00,0.00,N,2,45, 20250210,3420,3415,3540,3380,354277,1219248920,00,0.00,N,5,-5, 20250203,3425,3400,3515,3320,273428,934604860,00,0.00,N,2,20, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index 659322193067..6e8765c7b742 100644 --- a/004360/week/candle-week-42.csv +++ b/004360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11930,12300,12530,11870,191353,2340560670,00,0.00,N,5,-290, 20250217,12220,11880,12390,11740,181996,2192629980,00,0.00,N,2,340, 20250210,11880,11650,12040,11540,142575,1679529500,00,0.00,N,2,130, 20250203,11750,11510,11800,11120,105780,1208430990,00,0.00,N,2,230, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index 1553c39ff1c9..e7ba94e117f0 100644 --- a/004370/week/candle-week-42.csv +++ b/004370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,341000,349000,356500,340500,77944,27175096000,00,0.00,N,5,-9000, 20250217,350000,352500,359000,345500,108718,38153186500,00,0.00,N,3,0, 20250210,350000,350000,356500,337000,129673,44660281000,00,0.00,N,5,-2500, 20250203,352500,344500,365000,343500,144993,51646578500,00,0.00,N,2,3500, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index 5dbdc0aa158e..0c4c7200f5ef 100644 --- a/004380/week/candle-week-42.csv +++ b/004380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11200,13000,13910,11110,3629743,45489621750,00,0.00,N,5,-1900, 20250217,13100,13430,15500,13080,13459434,191488492400,00,0.00,N,5,-400, 20250210,13500,10550,13970,10040,19654433,242844741810,00,0.00,N,2,2920, 20250203,10580,10180,11090,9990,1793067,18924028980,00,0.00,N,2,380, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index 0157efe1b59f..f5207d0cf273 100644 --- a/004410/week/candle-week-42.csv +++ b/004410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,145,144,147,142,4250853,614080033,00,0.00,N,2,1, 20250217,144,142,144,141,4109366,587068065,00,0.00,N,2,2, 20250210,142,144,146,142,2898229,414843188,00,0.00,N,5,-3, 20250203,145,145,146,138,4724425,675866485,00,0.00,N,3,0, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index 437cb4b438a9..3732a1d6d34f 100644 --- a/004430/week/candle-week-42.csv +++ b/004430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11830,12510,12590,11800,164732,2009123010,00,0.00,N,5,-800, 20250217,12630,12370,12840,12210,247625,3113256600,00,0.00,N,2,350, 20250210,12280,11630,12430,11460,233271,2802803640,00,0.00,N,2,620, 20250203,11660,12210,12280,11270,372527,4303888110,00,0.00,N,5,-740, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index 0e917e9382a8..db4b8fe8f1ee 100644 --- a/004440/week/candle-week-42.csv +++ b/004440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4615,4565,4860,4420,429311,1976075830,00,0.00,N,2,40, 20250217,4575,4820,5050,4500,1440731,6842611955,00,0.00,N,5,-255, 20250210,4830,4200,5600,3810,6182517,29498421835,00,0.00,N,2,625, 20250203,4205,3200,5120,3135,6106897,27791653845,00,0.00,N,2,945, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index 4583f3641493..89db7afff4c0 100644 --- a/004450/week/candle-week-42.csv +++ b/004450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,31100,31000,31450,30600,5987,185141000,00,0.00,N,2,50, 20250217,31050,30850,31650,30400,5509,170584500,00,0.00,N,2,200, 20250210,30850,30850,31300,30200,3090,94228450,00,0.00,N,2,50, 20250203,30800,30000,30900,30000,5646,171747300,00,0.00,N,2,550, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index 613498b50e8b..ce1b81d07497 100644 --- a/004490/week/candle-week-42.csv +++ b/004490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,73000,77700,78400,72400,280351,21250198400,00,0.00,N,5,-5500, 20250217,78500,78500,80400,76000,301088,23617099900,00,0.00,N,5,-100, 20250210,78600,84100,84100,77500,516223,40994439300,00,0.00,N,5,-6500, 20250203,85100,80200,87100,73800,389373,31029302000,00,0.00,N,2,4000, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index d111ab57358e..07feed94e8d9 100644 --- a/004540/week/candle-week-42.csv +++ b/004540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2350,2380,2455,2300,587187,1405659535,00,0.00,N,5,-20, 20250217,2370,2220,2395,2220,481414,1116104635,00,0.00,N,2,145, 20250210,2225,2165,2260,2135,448537,983791060,00,0.00,N,2,60, 20250203,2165,2265,2295,2150,784367,1743061230,00,0.00,N,5,-115, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index 084438ee2b85..3d7162636a27 100644 --- a/004560/week/candle-week-42.csv +++ b/004560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12650,13430,13430,12600,210368,2737943510,00,0.00,N,5,-810, 20250217,13460,12720,13720,12610,322448,4243088140,00,0.00,N,2,740, 20250210,12720,13500,13640,12100,378559,4798243660,00,0.00,N,5,-550, 20250203,13270,12850,14050,12500,879252,11772339270,00,0.00,N,2,790, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index 7b9816c888a0..26cd200990f5 100644 --- a/004590/week/candle-week-42.csv +++ b/004590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4205,4150,4340,4095,82245,344693930,00,0.00,N,2,20, 20250217,4185,4130,4260,4090,214216,891613785,00,0.00,N,2,55, 20250210,4130,4265,4350,4115,149124,629005485,00,0.00,N,5,-135, 20250203,4265,4005,4550,3905,868648,3749212245,00,0.00,N,2,250, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index c3fe8e63c5b6..86e272c338f8 100644 --- a/004650/week/candle-week-42.csv +++ b/004650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8870,8900,9020,8810,43604,387927520,00,0.00,N,3,0, 20250217,8870,8900,8990,8800,63164,560723240,00,0.00,N,5,-90, 20250210,8960,8990,9040,8880,27892,249311740,00,0.00,N,5,-30, 20250203,8990,9040,9040,8830,36738,327876210,00,0.00,N,5,-50, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index b2e5f5e67e53..104a54e1554e 100644 --- a/004690/week/candle-week-42.csv +++ b/004690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,91000,90100,93300,89700,64616,5930213800,00,0.00,N,2,700, 20250217,90300,90300,90800,89700,27207,2453706100,00,0.00,N,2,300, 20250210,90000,89600,90300,89400,29556,2653865300,00,0.00,N,3,0, 20250203,90000,89600,90400,88800,22460,2013235600,00,0.00,N,2,400, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index 0f1dab75bd79..214a17e0eb79 100644 --- a/004700/week/candle-week-42.csv +++ b/004700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,53300,53300,53900,52300,7241,384047500,00,0.00,N,3,0, 20250217,53300,52800,53800,52400,6362,336617600,00,0.00,N,5,-100, 20250210,53400,51300,53800,50700,34201,1763846500,00,0.00,N,2,2000, 20250203,51400,52000,52200,50300,22413,1135211400,00,0.00,N,5,-1400, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index 1b6573177174..f0c1735e3c6c 100644 --- a/004710/week/candle-week-42.csv +++ b/004710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4160,4315,4410,4125,261953,1123195140,00,0.00,N,5,-160, 20250217,4320,4135,4390,4100,417408,1787159295,00,0.00,N,2,190, 20250210,4130,3880,4210,3805,357102,1442570560,00,0.00,N,2,205, 20250203,3925,3845,3950,3700,285815,1095442305,00,0.00,N,2,25, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index b9568ab58bfb..ef61cfed6208 100644 --- a/004720/week/candle-week-42.csv +++ b/004720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4380,4465,4540,4335,128895,572366685,00,0.00,N,5,-40, 20250217,4420,4310,4440,4240,121645,526936125,00,0.00,N,2,110, 20250210,4310,4340,4375,4255,84803,364902860,00,0.00,N,5,-50, 20250203,4360,4310,4475,4110,159721,692729760,00,0.00,N,2,50, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index 84e0ddf38487..2cbccf5c0db8 100644 --- a/004770/week/candle-week-42.csv +++ b/004770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2205,2300,2345,2180,4678804,10547343985,00,0.00,N,2,10, 20250217,2195,2005,2250,2005,3825871,8219516830,00,0.00,N,2,175, 20250210,2020,1999,2035,1939,2247016,4458682612,00,0.00,N,2,21, 20250203,1999,2130,2130,1995,2929985,6067292161,00,0.00,N,5,-171, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index 0e87ca7ab83c..ba9ed9f7ce76 100644 --- a/004780/week/candle-week-42.csv +++ b/004780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3840,3875,3910,3805,33157,127933495,00,0.00,N,5,-10, 20250217,3850,3830,3885,3790,35686,136526065,00,0.00,N,2,40, 20250210,3810,3830,3830,3750,76299,288814335,00,0.00,N,5,-20, 20250203,3830,3850,3895,3785,45280,173003590,00,0.00,N,2,10, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index 293bb753f750..62635b7b355a 100644 --- a/004800/week/candle-week-42.csv +++ b/004800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,47100,48700,48850,46450,82467,3933407700,00,0.00,N,5,-1550, 20250217,48650,46650,49150,46650,78045,3734016050,00,0.00,N,2,2000, 20250210,46650,46300,47200,45650,67048,3105552500,00,0.00,N,2,100, 20250203,46550,45500,47300,44450,85264,3917694350,00,0.00,N,2,850, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index 779d7da376db..6ec025bcc38a 100644 --- a/004830/week/candle-week-42.csv +++ b/004830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7950,8300,8460,7860,2128796,17531205240,00,0.00,N,5,-350, 20250217,8300,7100,8690,7020,8620097,69008299620,00,0.00,N,2,1390, 20250210,6910,6990,7100,6860,558221,3895542810,00,0.00,N,5,-150, 20250203,7060,6840,7350,6600,1106103,7766872270,00,0.00,N,2,180, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index a1728cfbaa2f..53df21feead1 100644 --- a/004840/week/candle-week-42.csv +++ b/004840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4210,4380,4475,4205,93747,408380300,00,0.00,N,5,-215, 20250217,4425,4425,4515,4225,97537,430368185,00,0.00,N,3,0, 20250210,4425,4300,4540,4210,124296,545898780,00,0.00,N,2,125, 20250203,4300,4260,4335,4000,122233,509572805,00,0.00,N,5,-15, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index 39e13bb8017e..83780fd6ec63 100644 --- a/004870/week/candle-week-42.csv +++ b/004870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,712,714,921,692,64423130,53853851126,00,0.00,N,5,-2, 20250217,714,865,940,708,25404073,19721938815,00,0.00,N,5,-146, 20250210,860,916,921,841,9127465,8007528791,00,0.00,N,5,-58, 20250203,918,1037,1037,890,17793747,17188961137,00,0.00,N,5,-140, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index 81bf16e6c123..00c1f5b99053 100644 --- a/004890/week/candle-week-42.csv +++ b/004890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,40300,40250,41050,39550,11870,477896100,00,0.00,N,5,-750, 20250217,41050,40800,41500,39850,9822,399546000,00,0.00,N,2,350, 20250210,40700,39600,41900,39300,6666,270460650,00,0.00,N,2,800, 20250203,39900,39850,40250,38950,6986,277423550,00,0.00,N,2,100, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index 50d3d79b131a..56ac70b6a35d 100644 --- a/004910/week/candle-week-42.csv +++ b/004910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5780,5960,6160,5780,104694,616985310,00,0.00,N,5,-120, 20250217,5900,5800,6100,5710,154028,911376950,00,0.00,N,2,160, 20250210,5740,5800,5850,5590,161572,922835320,00,0.00,N,5,-70, 20250203,5810,5900,6030,5740,132487,777255560,00,0.00,N,5,-150, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index 355939ff55cc..1817fa5eeaaa 100644 --- a/004920/week/candle-week-42.csv +++ b/004920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1055,1072,1090,1040,215344,228751480,00,0.00,N,5,-17, 20250217,1072,1104,1132,1054,248145,267009801,00,0.00,N,5,-32, 20250210,1104,1146,1198,1102,125296,142798780,00,0.00,N,5,-44, 20250203,1148,1066,1160,1029,553199,605219390,00,0.00,N,2,40, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index a7957f6e81e3..d82ee231820a 100644 --- a/004960/week/candle-week-42.csv +++ b/004960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6420,6430,6600,6270,136367,881127580,00,0.00,N,5,-100, 20250217,6520,6330,6560,6270,112090,718321090,00,0.00,N,2,190, 20250210,6330,6250,6470,6100,167065,1048628970,00,0.00,N,2,80, 20250203,6250,6160,6350,6000,116257,712828080,00,0.00,N,2,90, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index b761d904b437..e8f85c121c8d 100644 --- a/004970/week/candle-week-42.csv +++ b/004970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8480,8750,8750,8400,70310,603170870,00,0.00,N,5,-270, 20250217,8750,8530,8770,8530,57107,496171380,00,0.00,N,2,150, 20250210,8600,8560,8640,8460,49401,420955260,00,0.00,N,3,0, 20250203,8600,8350,8660,8200,137794,1153149390,00,0.00,N,2,230, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index f565932d15c6..4be7b2ef4cd3 100644 --- a/004980/week/candle-week-42.csv +++ b/004980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7490,7670,7720,7470,199839,1518738090,00,0.00,N,5,-100, 20250217,7590,7640,7770,7520,183641,1396110970,00,0.00,N,5,-40, 20250210,7630,7670,7730,7400,198527,1502000830,00,0.00,N,5,-80, 20250203,7710,7790,7880,7550,94116,722168900,00,0.00,N,5,-90, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index 5d9c7e7971cb..2fee27041a7e 100644 --- a/004990/week/candle-week-42.csv +++ b/004990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21850,22700,23050,21800,513493,11541416400,00,0.00,N,5,-1000, 20250217,22850,21650,23200,21500,514292,11563755900,00,0.00,N,2,1250, 20250210,21600,20900,21700,20750,482678,10264560100,00,0.00,N,2,650, 20250203,20950,20600,21100,19990,371715,7650181640,00,0.00,N,2,100, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index fcf7779d09fa..32841ca8c749 100644 --- a/005010/week/candle-week-42.csv +++ b/005010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4895,4305,5150,4275,16835648,80947785015,00,0.00,N,2,535, 20250217,4360,4195,4535,4185,3535904,15470464745,00,0.00,N,2,165, 20250210,4195,4175,4600,4100,5657528,24625756350,00,0.00,N,3,0, 20250203,4195,4500,4645,4140,1966204,8514587930,00,0.00,N,5,-250, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index 228b0c132577..812a2d10538e 100644 --- a/005030/week/candle-week-42.csv +++ b/005030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,486,486,486,486,0,0,00,0.00,N,3,0, 20250217,486,486,486,486,0,0,00,0.00,N,3,0, 20250210,486,486,486,486,0,0,00,0.00,N,3,0, 20250203,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index 91de2a488f56..d24fa9197fdd 100644 --- a/005070/week/candle-week-42.csv +++ b/005070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,53500,55300,60200,53500,3732779,211856884100,00,0.00,N,5,-3100, 20250217,56600,49200,57300,47950,3826892,204807507250,00,0.00,N,2,6950, 20250210,49650,48700,50800,47250,1532448,75289320050,00,0.00,N,2,350, 20250203,49300,51200,52000,47900,1421004,70648463450,00,0.00,N,5,-3500, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index cd51fc871af7..0d349ba84a13 100644 --- a/005090/week/candle-week-42.csv +++ b/005090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23050,23600,23800,22900,83097,1939645400,00,0.00,N,5,-400, 20250217,23450,22850,23500,22700,76347,1765376900,00,0.00,N,2,800, 20250210,22650,23100,23450,22550,130799,2989409200,00,0.00,N,5,-500, 20250203,23150,23400,24050,22750,112498,2617137300,00,0.00,N,5,-450, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index c1a434c33d6c..8bbbffc09871 100644 --- a/005110/week/candle-week-42.csv +++ b/005110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250217,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250210,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250203,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index 167473d23e9a..38058f848594 100644 --- a/005160/week/candle-week-42.csv +++ b/005160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4335,4400,4655,4305,1089372,4908323105,00,0.00,N,5,-65, 20250217,4400,4175,4490,4050,611211,2620505235,00,0.00,N,2,300, 20250210,4100,4100,4170,3960,521641,2115264400,00,0.00,N,5,-10, 20250203,4110,4210,4260,4040,595609,2463894410,00,0.00,N,5,-170, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index 51077425189a..d1834908914b 100644 --- a/005180/week/candle-week-42.csv +++ b/005180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,96500,90000,97500,89600,260305,24639988100,00,0.00,N,2,6200, 20250217,90300,91500,94000,87600,223975,20364383500,00,0.00,N,5,-1200, 20250210,91500,85500,93800,83500,296800,26675065700,00,0.00,N,2,5800, 20250203,85700,73400,88400,71500,371166,30064911400,00,0.00,N,2,12300, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index 536787948e1b..89b1c68a154b 100644 --- a/005250/week/candle-week-42.csv +++ b/005250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13900,14480,14740,13900,348195,5007944080,00,0.00,N,5,-510, 20250217,14410,14460,14540,14020,294019,4200470160,00,0.00,N,2,160, 20250210,14250,14450,14640,14110,254212,3636911260,00,0.00,N,5,-80, 20250203,14330,14500,14840,13920,304809,4370663180,00,0.00,N,5,-300, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index f09555f53ce3..e0c064117d3f 100644 --- a/005290/week/candle-week-42.csv +++ b/005290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,26200,27700,33600,26150,26469777,811191504400,00,0.00,N,5,-2150, 20250217,28350,28000,31500,26900,6217549,178464954400,00,0.00,N,2,900, 20250210,27450,23700,28250,23600,6327665,167634216400,00,0.00,N,2,3350, 20250203,24100,21350,24750,20550,3011706,68395845300,00,0.00,N,2,2200, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index 440dfd0d3630..e6044dcccd47 100644 --- a/005300/week/candle-week-42.csv +++ b/005300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,104900,105600,107900,103900,90988,9644594700,00,0.00,N,5,-1000, 20250217,105900,105700,107000,103600,113535,11982430900,00,0.00,N,5,-100, 20250210,106000,101000,106900,99500,117666,12201797100,00,0.00,N,2,5000, 20250203,101000,102300,104500,100600,70688,7214490300,00,0.00,N,5,-2500, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index a9edf26e1ca9..b8998d3f7d83 100644 --- a/005320/week/candle-week-42.csv +++ b/005320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,471,501,507,440,699209,334414239,00,0.00,N,5,-30, 20250217,501,536,541,499,921730,478067256,00,0.00,N,5,-35, 20250210,536,502,572,495,2654639,1445555613,00,0.00,N,2,31, 20250203,505,490,514,470,1359065,675192332,00,0.00,N,2,5, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index c4d78e38544e..91c4746ee733 100644 --- a/005360/week/candle-week-42.csv +++ b/005360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2065,2100,2140,2020,122129,254432885,00,0.00,N,5,-20, 20250217,2085,2060,2120,2040,99242,207215285,00,0.00,N,2,35, 20250210,2050,2090,2100,1999,211107,429726654,00,0.00,N,5,-40, 20250203,2090,2105,2115,2035,114220,236390940,00,0.00,N,5,-15, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index 4727aa937cb6..f7beec9a241b 100644 --- a/005380/week/candle-week-42.csv +++ b/005380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,193000,204000,207000,193000,3976540,798014797700,00,0.00,N,5,-13000, 20250217,206000,201000,211000,198800,3376890,684010061700,00,0.00,N,3,0, 20250210,206000,199500,210000,197700,4719522,959153726902,00,0.00,N,2,5500, 20250203,200500,201000,208500,200000,3903026,793550971000,00,0.00,N,5,-5500, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index efa94340289e..583fa9b2bd83 100644 --- a/005390/week/candle-week-42.csv +++ b/005390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2185,2190,2230,2165,327452,718320680,00,0.00,N,5,-10, 20250217,2195,2145,2200,2145,275701,598993650,00,0.00,N,2,50, 20250210,2145,2220,2220,2140,361743,780254770,00,0.00,N,5,-35, 20250203,2180,2205,2245,2165,319492,698492220,00,0.00,N,5,-25, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index b25a967b7c24..563b0bb7d4e0 100644 --- a/005420/week/candle-week-42.csv +++ b/005420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19080,20750,21550,19060,1048408,21258554140,00,0.00,N,5,-1970, 20250217,21050,20100,21900,19850,1441996,30090028350,00,0.00,N,2,1050, 20250210,20000,19320,21050,18390,1256068,25107442710,00,0.00,N,2,650, 20250203,19350,20650,21650,19340,1711516,34958855810,00,0.00,N,5,-850, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index de7e67b75b69..ff570b84ea8a 100644 --- a/005430/week/candle-week-42.csv +++ b/005430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,50900,53500,53700,50900,22795,1197633200,00,0.00,N,5,-2600, 20250217,53500,51300,53700,50500,47919,2484569900,00,0.00,N,2,2400, 20250210,51100,51100,51500,49950,33480,1699376750,00,0.00,N,3,0, 20250203,51100,52000,52200,50100,53182,2710886700,00,0.00,N,5,-1600, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index f2bd583af99b..575e6354f76e 100644 --- a/005440/week/candle-week-42.csv +++ b/005440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5450,5550,5870,5340,2018094,11404543640,00,0.00,N,5,-30, 20250217,5480,5000,5500,5000,884810,4623256170,00,0.00,N,2,490, 20250210,4990,5010,5150,4930,461648,2314805730,00,0.00,N,5,-10, 20250203,5000,4930,5190,4745,753318,3755246890,00,0.00,N,2,115, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index aad03e42c6d6..fa7b2d2c78d0 100644 --- a/005490/week/candle-week-42.csv +++ b/005490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,272500,281000,285000,271000,1989379,554498101500,00,0.00,N,5,-9500, 20250217,282000,247000,290000,246000,2623010,704499989500,00,0.00,N,2,35000, 20250210,247000,233500,249500,227500,2202347,524799459500,00,0.00,N,2,8000, 20250203,239000,256500,256500,236000,2074939,502431553000,00,0.00,N,5,-21500, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index ee3bc542d648..a2568230991e 100644 --- a/005500/week/candle-week-42.csv +++ b/005500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17500,17600,17950,17500,94412,1670728730,00,0.00,N,5,-200, 20250217,17700,17650,18040,17570,121642,2165179010,00,0.00,N,2,50, 20250210,17650,17630,17790,17450,149138,2623690810,00,0.00,N,2,20, 20250203,17630,17190,17810,16950,118788,2064827580,00,0.00,N,2,440, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index b506a59b586c..37996adc5493 100644 --- a/005610/week/candle-week-42.csv +++ b/005610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,49750,47900,51900,47850,100964,5041229050,00,0.00,N,2,1950, 20250217,47800,47250,48500,46950,47409,2254916550,00,0.00,N,2,600, 20250210,47200,47400,48300,46850,41175,1953006100,00,0.00,N,5,-600, 20250203,47800,46850,48650,46000,51020,2405634400,00,0.00,N,2,950, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index 0b0e61d79761..425a97b0c2f6 100644 --- a/005670/week/candle-week-42.csv +++ b/005670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4975,6210,6210,4875,1380318,7283845825,00,0.00,N,5,-1245, 20250217,6220,6220,6640,5830,413834,2551012470,00,0.00,N,5,-140, 20250210,6360,5260,6750,5110,1717495,10573264860,00,0.00,N,2,1180, 20250203,5180,5080,5310,4930,122145,625773130,00,0.00,N,2,40, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index d66bb0be6681..8cf3ef37a839 100644 --- a/005680/week/candle-week-42.csv +++ b/005680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10000,10350,10470,9890,168508,1714393090,00,0.00,N,5,-400, 20250217,10400,10300,10470,10280,79049,819342860,00,0.00,N,2,100, 20250210,10300,10300,10420,10100,105946,1082898700,00,0.00,N,5,-30, 20250203,10330,10450,10510,10280,76140,789367300,00,0.00,N,5,-140, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index b1e8a2a5e26c..07f43c1edcb7 100644 --- a/005690/week/candle-week-42.csv +++ b/005690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10100,11300,11650,9610,6200201,66423917600,00,0.00,N,5,-1200, 20250217,11300,11000,11750,10320,9177079,102218131720,00,0.00,N,2,300, 20250210,11000,8830,11800,8760,18414246,190198637020,00,0.00,N,2,2110, 20250203,8890,7780,9200,7150,4474621,35946658390,00,0.00,N,2,910, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index 93c0bdb42618..ffd92bb9c5f9 100644 --- a/005710/week/candle-week-42.csv +++ b/005710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5920,6040,6160,5910,31055,185888040,00,0.00,N,5,-170, 20250217,6090,6070,6290,6000,22374,136372020,00,0.00,N,5,-10, 20250210,6100,5840,6420,5650,131712,789494560,00,0.00,N,2,260, 20250203,5840,5780,5930,5720,47908,277373460,00,0.00,N,5,-80, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index e0012c7e23a8..c95f78c978df 100644 --- a/005720/week/candle-week-42.csv +++ b/005720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4560,4435,4660,4370,164920,738998825,00,0.00,N,2,125, 20250217,4435,4315,4445,4300,91386,400131560,00,0.00,N,2,105, 20250210,4330,4430,4430,4270,88984,383496875,00,0.00,N,3,0, 20250203,4330,4300,4440,4270,79256,342332905,00,0.00,N,2,5, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index dd2ccd64b257..671208255d9a 100644 --- a/005740/week/candle-week-42.csv +++ b/005740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5350,5400,5560,5350,70174,382846490,00,0.00,N,5,-120, 20250217,5470,5400,5480,5350,58151,314647380,00,0.00,N,2,100, 20250210,5370,5290,5380,5260,39857,212126620,00,0.00,N,2,30, 20250203,5340,5330,5370,5200,83276,438526400,00,0.00,N,5,-60, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index 4d7a33dde0d7..1dbbfb335526 100644 --- a/005750/week/candle-week-42.csv +++ b/005750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3965,3990,4100,3930,127952,514094690,00,0.00,N,5,-25, 20250217,3990,3920,4090,3815,158347,624795805,00,0.00,N,2,70, 20250210,3920,3915,4030,3800,138150,544863095,00,0.00,N,2,90, 20250203,3830,3595,4205,3530,540292,2096695145,00,0.00,N,2,225, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index ed6e8766e799..86047b91c58a 100644 --- a/005800/week/candle-week-42.csv +++ b/005800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10010,10320,10600,10010,52302,532760170,00,0.00,N,5,-340, 20250217,10350,10400,10400,10100,49357,504818020,00,0.00,N,2,120, 20250210,10230,10130,10620,10020,31235,320550080,00,0.00,N,2,50, 20250203,10180,10260,10480,9900,88442,891872130,00,0.00,N,5,-80, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index 10fd7e60f2ba..97b3817956ff 100644 --- a/005810/week/candle-week-42.csv +++ b/005810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,26650,28250,28600,26650,225007,6279243150,00,0.00,N,5,-1600, 20250217,28250,26800,28900,26800,261116,7295734000,00,0.00,N,2,1500, 20250210,26750,26350,27150,26250,133218,3559620200,00,0.00,N,2,400, 20250203,26350,25250,26750,24850,134244,3451482750,00,0.00,N,2,650, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index 35f238dda742..b59cbc512271 100644 --- a/005820/week/candle-week-42.csv +++ b/005820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13770,13850,14070,13760,6283,87211750,00,0.00,N,5,-110, 20250217,13880,13750,13910,13710,6654,91658290,00,0.00,N,2,90, 20250210,13790,14170,14170,13750,18951,264333110,00,0.00,N,5,-380, 20250203,14170,14380,14540,13950,19356,274260380,00,0.00,N,5,-330, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index fd12fd64d0ab..1a0e3603b063 100644 --- a/005830/week/candle-week-42.csv +++ b/005830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,91400,98500,99200,90600,1463158,137288532813,00,0.00,N,5,-7500, 20250217,98900,102100,103900,98400,786771,79507564505,00,0.00,N,5,-3200, 20250210,102100,101200,103000,97700,1028486,103362080700,00,0.00,N,2,900, 20250203,101200,96100,102400,95500,1318608,131431656300,00,0.00,N,2,4100, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index 11da4792ea3a..82eddde9b273 100644 --- a/005850/week/candle-week-42.csv +++ b/005850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,34400,33650,38000,33400,1745890,61961815450,00,0.00,N,5,-300, 20250217,34700,27900,35950,26850,3263362,107469439250,00,0.00,N,2,6850, 20250210,27850,30250,30300,27100,1066686,30126508150,00,0.00,N,5,-2400, 20250203,30250,31650,32150,30050,348056,10698624350,00,0.00,N,5,-1800, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index 460866618a8e..e3f1f726ff7f 100644 --- a/005860/week/candle-week-42.csv +++ b/005860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3650,3800,3850,3625,1035421,3888414520,00,0.00,N,5,-170, 20250217,3820,3770,3875,3760,1069072,4070072415,00,0.00,N,2,60, 20250210,3760,3790,3830,3705,1067662,4022157815,00,0.00,N,5,-20, 20250203,3780,3600,3880,3520,3146718,11785291645,00,0.00,N,2,150, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index 61cf31e04e0c..d176c192c160 100644 --- a/005870/week/candle-week-42.csv +++ b/005870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7750,8280,8280,7740,678284,5427291240,00,0.00,N,5,-550, 20250217,8300,8270,8690,8210,1257507,10648318650,00,0.00,N,2,60, 20250210,8240,8090,8410,7710,1869678,15107669040,00,0.00,N,2,130, 20250203,8110,7960,8350,7610,742514,5905157350,00,0.00,N,2,40, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index 5422b365fa6e..958ebebc64c5 100644 --- a/005880/week/candle-week-42.csv +++ b/005880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1686,1849,1875,1686,23566517,42459280207,00,0.00,N,5,-106, 20250217,1792,1727,1818,1701,12263465,21570069280,00,0.00,N,2,75, 20250210,1717,1687,1770,1669,6434510,11029189630,00,0.00,N,2,30, 20250203,1687,1677,1723,1645,4143547,6976657893,00,0.00,N,5,-3, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index 285f72d32e4b..07e7647de10e 100644 --- a/005930/week/candle-week-42.csv +++ b/005930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,54500,57300,57800,54500,89892797,5060124974963,00,0.00,N,5,-3700, 20250217,58200,56100,59100,55700,103229672,5949893083372,00,0.00,N,2,2200, 20250210,56000,53000,57300,52900,125030539,6947941766715,00,0.00,N,2,2300, 20250203,53700,51100,54200,50800,106477524,5597478549803,00,0.00,N,2,1300, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index 3425c7c46bc6..33cfc979ff83 100644 --- a/005940/week/candle-week-42.csv +++ b/005940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14890,15040,15340,14890,2907125,43814636470,00,0.00,N,5,-200, 20250217,15090,14870,15320,14800,2410180,36446046610,00,0.00,N,2,350, 20250210,14740,14510,14900,14390,3035720,44427811080,00,0.00,N,2,210, 20250203,14530,14170,14550,13930,3241098,46253243667,00,0.00,N,2,90, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index ffacb99159ee..b8d31b35adfa 100644 --- a/005950/week/candle-week-42.csv +++ b/005950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6700,6980,7150,6640,520959,3620395530,00,0.00,N,5,-340, 20250217,7040,6500,7110,6470,664177,4523994110,00,0.00,N,2,570, 20250210,6470,6130,6700,6050,723829,4647676680,00,0.00,N,2,340, 20250203,6130,6320,6320,6000,502353,3088818870,00,0.00,N,5,-250, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index 73fdb67375d0..ac3a6af0a1c1 100644 --- a/005960/week/candle-week-42.csv +++ b/005960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3465,3500,3645,3460,169391,597517505,00,0.00,N,5,-25, 20250217,3490,3445,3545,3430,150843,526015585,00,0.00,N,2,45, 20250210,3445,3440,3500,3415,76947,264641170,00,0.00,N,2,5, 20250203,3440,3580,3585,3400,131165,451647350,00,0.00,N,5,-150, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index 46f6692049ff..2ba0fa0bd892 100644 --- a/005990/week/candle-week-42.csv +++ b/005990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9750,9250,10150,9120,96139,929624490,00,0.00,N,2,450, 20250217,9300,8790,9300,8700,93021,827705530,00,0.00,N,2,490, 20250210,8810,8840,8860,8610,44379,389495990,00,0.00,N,2,110, 20250203,8700,8650,8700,8560,40309,348219020,00,0.00,N,2,40, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index 694119bb7a52..66684a6931e5 100644 --- a/006040/week/candle-week-42.csv +++ b/006040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,35100,35100,37100,34950,140335,5068997500,00,0.00,N,2,50, 20250217,35050,34200,35200,33350,107723,3690314450,00,0.00,N,2,850, 20250210,34200,33600,34650,33200,98418,3357698850,00,0.00,N,2,800, 20250203,33400,33350,34000,32550,91804,3049197150,00,0.00,N,5,-250, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index 7450afbcd674..14cf68387b5e 100644 --- a/006050/week/candle-week-42.csv +++ b/006050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1583,1691,1732,1576,2390281,3965167786,00,0.00,N,5,-123, 20250217,1706,1734,1756,1690,2097444,3599283192,00,0.00,N,5,-15, 20250210,1721,1845,1845,1651,3101265,5430717429,00,0.00,N,5,-114, 20250203,1835,1909,1940,1771,5992701,11051090583,00,0.00,N,5,-75, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index 93a00eb9f9be..ded11d38c2cf 100644 --- a/006060/week/candle-week-42.csv +++ b/006060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5120,4930,5270,4835,968019,4897138165,00,0.00,N,2,140, 20250217,4980,4990,5120,4855,873594,4383605355,00,0.00,N,3,0, 20250210,4980,4680,5060,4630,896077,4333698820,00,0.00,N,2,270, 20250203,4710,4760,4805,4360,750006,3498615075,00,0.00,N,5,-85, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index 6a82d24c3d7c..604b08efdcab 100644 --- a/006090/week/candle-week-42.csv +++ b/006090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8530,8830,8990,8520,56733,496149140,00,0.00,N,5,-300, 20250217,8830,8850,8970,8740,59335,525269850,00,0.00,N,2,30, 20250210,8800,8950,9130,8710,70586,630320310,00,0.00,N,5,-150, 20250203,8950,8510,9280,8310,194646,1718152530,00,0.00,N,2,340, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index 029649f0b6a1..ee492a4ebc38 100644 --- a/006110/week/candle-week-42.csv +++ b/006110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,30450,34250,35950,30450,565395,18839596400,00,0.00,N,5,-3550, 20250217,34000,30250,34700,29650,640375,20374643250,00,0.00,N,2,3400, 20250210,30600,30850,32800,30150,307294,9534315100,00,0.00,N,5,-500, 20250203,31100,33100,33100,30500,264374,8295770350,00,0.00,N,5,-2600, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index 389ab44fd2e7..3e8db5d8be80 100644 --- a/006120/week/candle-week-42.csv +++ b/006120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,35000,36500,36900,35000,70552,2536702500,00,0.00,N,5,-1800, 20250217,36800,36100,36950,35800,54399,1989654100,00,0.00,N,2,650, 20250210,36150,35400,36350,35000,58255,2078523550,00,0.00,N,2,500, 20250203,35650,35500,35800,34200,56297,1984264900,00,0.00,N,2,650, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index ee6aa989cfed..704ed6fcef2e 100644 --- a/006140/week/candle-week-42.csv +++ b/006140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5970,5800,6170,5760,359850,2154251930,00,0.00,N,2,80, 20250217,5890,5640,6070,5530,356303,2071234490,00,0.00,N,2,300, 20250210,5590,5800,7050,5530,5515177,35837845750,00,0.00,N,5,-30, 20250203,5620,5380,5930,5010,290066,1595402210,00,0.00,N,2,320, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index daad2a0aa9c4..991d35c974fc 100644 --- a/006200/week/candle-week-42.csv +++ b/006200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,740,752,764,726,377570,281281247,00,0.00,N,5,-16, 20250217,756,760,762,738,139386,104682745,00,0.00,N,5,-3, 20250210,759,743,761,736,213003,159685365,00,0.00,N,2,16, 20250203,743,741,764,701,288978,213640294,00,0.00,N,2,2, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index 9a81a44e580a..23f04c0cbf15 100644 --- a/006220/week/candle-week-42.csv +++ b/006220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7930,8300,8300,7910,440425,3569062280,00,0.00,N,5,-360, 20250217,8290,8170,8340,8110,456101,3741223390,00,0.00,N,2,180, 20250210,8110,7950,8170,7880,358734,2882254660,00,0.00,N,2,170, 20250203,7940,8110,8200,7890,777662,6252201570,00,0.00,N,5,-10, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index c1694d927b28..735bebf72d1b 100644 --- a/006260/week/candle-week-42.csv +++ b/006260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,112100,117900,121300,112100,993887,115658956000,00,0.00,N,5,-8200, 20250217,120300,121000,136700,117600,1817015,227526788000,00,0.00,N,2,800, 20250210,119500,115600,129800,110100,1630196,196068695400,00,0.00,N,2,3300, 20250203,116200,115000,118700,108400,1466352,165718746100,00,0.00,N,5,-2500, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index e92dca608ac1..7142630352f9 100644 --- a/006280/week/candle-week-42.csv +++ b/006280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,125500,134500,134900,125500,276377,35685564300,00,0.00,N,5,-7800, 20250217,133300,135500,137000,130800,237902,31626888900,00,0.00,N,5,-1400, 20250210,134700,136300,140500,131500,197029,26822665900,00,0.00,N,5,-500, 20250203,135200,136800,139100,129800,288533,38515967400,00,0.00,N,5,-2800, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index 45baba9a3773..50667b7d4fb1 100644 --- a/006340/week/candle-week-42.csv +++ b/006340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3120,3265,3345,3105,5175101,16698685495,00,0.00,N,5,-175, 20250217,3295,3375,3535,3285,10470336,35685128160,00,0.00,N,5,-45, 20250210,3340,3415,3490,3295,10956293,37365497030,00,0.00,N,5,-30, 20250203,3370,3585,3585,3325,14876495,50959051605,00,0.00,N,5,-215, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index 314b65de50b9..e697ffff7ff6 100644 --- a/006360/week/candle-week-42.csv +++ b/006360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17570,18360,18870,17560,1881836,34426517710,00,0.00,N,5,-970, 20250217,18540,18690,19800,18420,2244219,42630949710,00,0.00,N,5,-170, 20250210,18710,17440,18790,17270,2266517,41058895400,00,0.00,N,2,1190, 20250203,17520,17110,17820,16620,1868191,32383491870,00,0.00,N,2,260, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index 41bea4cd5b95..e3d9ead00c9b 100644 --- a/006370/week/candle-week-42.csv +++ b/006370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9650,7600,11000,7410,1091274,10304768900,00,0.00,N,2,2390, 20250217,7260,7000,7400,6950,59187,421157610,00,0.00,N,2,310, 20250210,6950,6990,7440,6860,40183,287548080,00,0.00,N,5,-20, 20250203,6970,6970,7540,6640,67387,475258940,00,0.00,N,5,-20, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index 703f00001406..5306485ba0c3 100644 --- a/006380/week/candle-week-42.csv +++ b/006380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250217,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250210,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250203,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index fcd305c29ff4..796e0b951809 100644 --- a/006390/week/candle-week-42.csv +++ b/006390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14180,13980,14430,13950,63015,895749770,00,0.00,N,2,70, 20250217,14110,14200,14490,14010,70486,1003598260,00,0.00,N,5,-130, 20250210,14240,13950,14420,13750,56111,787408420,00,0.00,N,2,290, 20250203,13950,13920,13950,13600,29279,402656090,00,0.00,N,2,30, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index 6c0579ed4e68..e829678532bd 100644 --- a/006400/week/candle-week-42.csv +++ b/006400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,224000,228500,248500,222500,3152578,746110613500,00,0.00,N,5,-7500, 20250217,231500,215500,233000,213000,1883569,422999047000,00,0.00,N,2,18000, 20250210,213500,205500,217000,200000,2327964,490524136000,00,0.00,N,2,4000, 20250203,209500,216500,216500,205500,2067288,435581310500,00,0.00,N,5,-12500, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index 39fdd238643f..b1ae00b45972 100644 --- a/006490/week/candle-week-42.csv +++ b/006490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1900,1906,2110,1790,10425005,20105178497,00,0.00,N,5,-9, 20250217,1909,1760,1947,1651,5220740,9201061986,00,0.00,N,2,145, 20250210,1764,2075,2150,1700,13306014,25181575365,00,0.00,N,5,-286, 20250203,2050,1564,2090,1430,34491345,63137914418,00,0.00,N,2,487, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index 1d6cd4c80f39..cf8fc202dfd8 100644 --- a/006570/week/candle-week-42.csv +++ b/006570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2435,2500,2500,2430,12877,31595150,00,0.00,N,5,-60, 20250217,2495,2415,2530,2415,30129,73988840,00,0.00,N,2,85, 20250210,2410,2565,2565,2405,61140,151420265,00,0.00,N,5,-165, 20250203,2575,2590,2690,2520,28089,72705885,00,0.00,N,5,-15, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index e3f548ae94fb..e352cb79caf9 100644 --- a/006620/week/candle-week-42.csv +++ b/006620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4885,5030,5170,4885,429915,2166465760,00,0.00,N,5,-155, 20250217,5040,4885,5080,4870,365880,1812370510,00,0.00,N,2,120, 20250210,4920,4945,5020,4845,265137,1304376725,00,0.00,N,5,-45, 20250203,4965,5030,5090,4770,472988,2317731515,00,0.00,N,5,-35, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index 4f9b232f5fd8..325257d601e2 100644 --- a/006650/week/candle-week-42.csv +++ b/006650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,88800,100600,103900,88800,241322,22749979900,00,0.00,N,5,-12700, 20250217,101500,101200,110000,100100,199831,21128130400,00,0.00,N,5,-400, 20250210,101900,93000,110300,91200,233890,24094007800,00,0.00,N,2,8200, 20250203,93700,91100,95600,87100,115953,10600399100,00,0.00,N,2,2600, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index c0e2670c6096..8348a256ce5d 100644 --- a/006660/week/candle-week-42.csv +++ b/006660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18200,15280,21350,15160,37525397,685562745360,00,0.00,N,2,4680, 20250217,13520,12550,14490,12210,7197574,98265668760,00,0.00,N,2,920, 20250210,12600,12730,13950,12380,2645095,34725709490,00,0.00,N,5,-220, 20250203,12820,11850,13860,11210,4112806,52844269420,00,0.00,N,2,670, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index 69382b3350d2..53f575f63d8c 100644 --- a/006730/week/candle-week-42.csv +++ b/006730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5590,5680,5800,5550,328021,1864565480,00,0.00,N,5,-90, 20250217,5680,5640,5740,5530,514149,2894074680,00,0.00,N,2,80, 20250210,5600,5450,5630,5400,300155,1648383320,00,0.00,N,2,120, 20250203,5480,5530,5600,5350,291601,1593694560,00,0.00,N,5,-50, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index 4623bc9af875..079c62a90a8a 100644 --- a/006740/week/candle-week-42.csv +++ b/006740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1011,1029,1064,1011,681525,708270310,00,0.00,N,5,-23, 20250217,1034,1017,1049,1009,674418,691477445,00,0.00,N,2,17, 20250210,1017,1035,1044,1007,882423,897677199,00,0.00,N,5,-20, 20250203,1037,1085,1087,1031,1057709,1114798857,00,0.00,N,5,-50, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 011b63e86f81..87f3375afb8f 100644 --- a/006800/week/candle-week-42.csv +++ b/006800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8740,8610,9010,8510,3832999,33683725030,00,0.00,N,2,80, 20250217,8660,8470,8880,8430,3011504,26190667160,00,0.00,N,2,200, 20250210,8460,8220,8470,8140,2607886,21647416390,00,0.00,N,2,190, 20250203,8270,8310,8470,8120,2043173,16979444680,00,0.00,N,5,-160, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index 0bbaa83fc0b2..b735c4fa0514 100644 --- a/006840/week/candle-week-42.csv +++ b/006840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10520,10100,11080,10000,30645,323122760,00,0.00,N,2,440, 20250217,10080,9980,10150,9910,43033,431296460,00,0.00,N,2,170, 20250210,9910,9970,10030,9840,19371,192500260,00,0.00,N,5,-50, 20250203,9960,9980,10030,9880,39145,389270160,00,0.00,N,5,-20, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index a51893e9dd9d..850e45f425be 100644 --- a/006880/week/candle-week-42.csv +++ b/006880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7230,7260,7830,6820,2554513,18633609280,00,0.00,N,5,-70, 20250217,7300,7110,7590,6960,1168634,8478475640,00,0.00,N,2,230, 20250210,7070,6840,7220,6530,928133,6450330570,00,0.00,N,2,350, 20250203,6720,6450,7190,6370,2308689,15824623630,00,0.00,N,2,310, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index ac2640af781e..143d662f23d4 100644 --- a/006890/week/candle-week-42.csv +++ b/006890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11780,11890,12020,11670,131801,1560050050,00,0.00,N,5,-170, 20250217,11950,11760,12160,11700,218196,2611593420,00,0.00,N,2,180, 20250210,11770,11220,11850,11080,205539,2365809740,00,0.00,N,2,570, 20250203,11200,11070,11300,10830,114130,1261522250,00,0.00,N,2,130, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index ff395d6ec241..2ab5244afe1f 100644 --- a/006910/week/candle-week-42.csv +++ b/006910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2815,2970,2985,2810,995347,2885017955,00,0.00,N,5,-165, 20250217,2980,2930,3120,2860,2239456,6773039380,00,0.00,N,3,0, 20250210,2980,2840,3060,2800,1780663,5219354685,00,0.00,N,2,140, 20250203,2840,2910,2980,2820,1609332,4680552365,00,0.00,N,5,-140, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index 8ba0a4fee761..803d9bbea40f 100644 --- a/006920/week/candle-week-42.csv +++ b/006920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3180,3090,3205,3055,74341,235083265,00,0.00,N,2,90, 20250217,3090,3035,3105,2960,50338,153034560,00,0.00,N,2,55, 20250210,3035,3110,3110,2975,48785,147865470,00,0.00,N,5,-5, 20250203,3040,3045,3090,2825,69677,210015700,00,0.00,N,5,-5, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index 7d10b153cd3b..a49ef795d711 100644 --- a/006980/week/candle-week-42.csv +++ b/006980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14880,14870,15190,14780,3277,48973670,00,0.00,N,2,10, 20250217,14870,14400,15040,14400,8212,122047580,00,0.00,N,2,20, 20250210,14850,14910,15070,14730,7078,104891170,00,0.00,N,2,80, 20250203,14770,14720,15140,14720,13082,194115790,00,0.00,N,5,-80, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index c9457f5409da..5c022f210b4a 100644 --- a/007070/week/candle-week-42.csv +++ b/007070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14980,15870,16090,14980,931170,14481109280,00,0.00,N,5,-1010, 20250217,15990,15190,16090,15040,988416,15390321810,00,0.00,N,2,890, 20250210,15100,14900,15250,14830,652214,9838869830,00,0.00,N,2,200, 20250203,14900,15140,15710,14780,936426,14195518180,00,0.00,N,5,-400, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index 0524374a4078..b7821b4d364b 100644 --- a/007110/week/candle-week-42.csv +++ b/007110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2100,2160,2335,2050,14593035,32294724710,00,0.00,N,5,-70, 20250217,2170,2145,2330,2075,18824968,41767091265,00,0.00,N,2,5, 20250210,2165,2125,2195,2050,12621673,27028984690,00,0.00,N,2,40, 20250203,2125,2075,2155,1925,14190375,28897580184,00,0.00,N,5,-70, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index 43350197bcd2..9b9bbf3466eb 100644 --- a/007120/week/candle-week-42.csv +++ b/007120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,829,839,862,820,303754,253998079,00,0.00,N,5,-10, 20250217,839,880,888,827,633594,536163647,00,0.00,N,5,-49, 20250210,888,893,902,851,468832,412711380,00,0.00,N,5,-5, 20250203,893,887,945,847,471414,417660359,00,0.00,N,5,-15, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index c9432d46b3a8..cda3081e1a07 100644 --- a/007160/week/candle-week-42.csv +++ b/007160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,35000,34700,37750,34600,150279,5487488900,00,0.00,N,2,50, 20250217,34950,35200,35400,34500,30446,1064588100,00,0.00,N,2,300, 20250210,34650,33900,35000,33600,37361,1282432400,00,0.00,N,2,750, 20250203,33900,33450,34650,32750,42565,1437851650,00,0.00,N,2,150, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index 30e2c445b267..97a5c4b514b1 100644 --- a/007210/week/candle-week-42.csv +++ b/007210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2155,2150,2205,2110,969420,2099853465,00,0.00,N,5,-15, 20250217,2170,2115,2170,2060,989930,2094149415,00,0.00,N,2,90, 20250210,2080,1967,2085,1938,806644,1628023946,00,0.00,N,2,112, 20250203,1968,1914,1977,1868,533280,1028943041,00,0.00,N,2,53, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index 33a6fb37e79f..4f38756cb332 100644 --- a/007280/week/candle-week-42.csv +++ b/007280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1672,1691,1691,1620,402217,665954945,00,0.00,N,5,-3, 20250217,1675,1657,1689,1643,315735,523571798,00,0.00,N,2,18, 20250210,1657,1677,1679,1635,283605,469142205,00,0.00,N,5,-15, 20250203,1672,1645,1678,1581,279342,450365834,00,0.00,N,2,27, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index e694668c19c2..d04602b72069 100644 --- a/007310/week/candle-week-42.csv +++ b/007310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,387000,395500,395500,386000,14731,5743285500,00,0.00,N,5,-5500, 20250217,392500,388000,395000,381500,17796,6912337000,00,0.00,N,2,9000, 20250210,383500,381500,386500,377000,14772,5648461500,00,0.00,N,2,2000, 20250203,381500,383000,389000,376500,13431,5134306500,00,0.00,N,5,-2500, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index 5c6b26c40683..8a997c98ae50 100644 --- a/007330/week/candle-week-42.csv +++ b/007330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8170,8260,8270,8140,52303,429410100,00,0.00,N,5,-90, 20250217,8260,8170,8290,8150,51407,421408910,00,0.00,N,2,80, 20250210,8180,8170,8220,8130,50669,414166310,00,0.00,N,2,10, 20250203,8170,8170,8280,8060,54579,445171730,00,0.00,N,3,0, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index 911ffc65d14f..f8224752f5c6 100644 --- a/007340/week/candle-week-42.csv +++ b/007340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21300,21650,22350,21000,493484,10738892350,00,0.00,N,5,-350, 20250217,21650,21100,21900,20100,461731,9619943950,00,0.00,N,2,550, 20250210,21100,21600,22050,19800,491541,10368632750,00,0.00,N,5,-500, 20250203,21600,20900,21900,20400,469303,9948172350,00,0.00,N,2,700, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index 0c052345b574..4a4da8379a0c 100644 --- a/007370/week/candle-week-42.csv +++ b/007370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6210,6360,6440,6180,867666,5487687830,00,0.00,N,5,-20, 20250217,6230,6180,6270,6120,529777,3280856240,00,0.00,N,2,40, 20250210,6190,6390,6430,6170,584325,3675164630,00,0.00,N,5,-210, 20250203,6400,6110,6590,5980,1877538,11812728340,00,0.00,N,2,120, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index d3a4363265cb..9f17dc0b3ec1 100644 --- a/007390/week/candle-week-42.csv +++ b/007390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17010,18180,18250,16850,2406803,42274857320,00,0.00,N,5,-1320, 20250217,18330,17850,20650,17850,4901288,95404138380,00,0.00,N,2,530, 20250210,17800,17100,18290,16120,4285319,73571106830,00,0.00,N,2,560, 20250203,17240,18070,19080,17000,3374912,60833210420,00,0.00,N,5,-820, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index 746ff6747f6a..08bd0233d75e 100644 --- a/007460/week/candle-week-42.csv +++ b/007460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,722,758,765,720,8928708,6595200661,00,0.00,N,5,-40, 20250217,762,793,798,755,9910257,7679551276,00,0.00,N,5,-23, 20250210,785,718,822,711,19374611,14888935112,00,0.00,N,2,59, 20250203,726,775,780,710,13325937,9761513396,00,0.00,N,5,-55, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index 707c39b8b6be..ac1711ece73b 100644 --- a/007530/week/candle-week-42.csv +++ b/007530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2055,2075,2575,2040,218279,487335050,00,0.00,N,2,5, 20250217,2050,2115,2120,2030,59209,122578385,00,0.00,N,5,-50, 20250210,2100,2075,2145,2020,46757,98205050,00,0.00,N,3,0, 20250203,2100,2120,2170,2035,67760,141958420,00,0.00,N,5,-95, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index 780eed6545b5..d800f3db794e 100644 --- a/007540/week/candle-week-42.csv +++ b/007540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,41000,41250,42000,40000,10591,432873800,00,0.00,N,5,-250, 20250217,41250,40100,41900,40100,15117,617737750,00,0.00,N,2,1200, 20250210,40050,40200,41000,40050,8349,336854650,00,0.00,N,2,50, 20250203,40000,39700,41950,39300,32761,1329709200,00,0.00,N,2,900, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index 049ae27ec840..4382d97ec4a1 100644 --- a/007570/week/candle-week-42.csv +++ b/007570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11010,11300,11510,10980,186922,2112697850,00,0.00,N,5,-250, 20250217,11260,11210,11360,11100,136255,1532260410,00,0.00,N,2,130, 20250210,11130,11010,11290,10750,130010,1439742810,00,0.00,N,2,60, 20250203,11070,11200,11400,10720,109511,1212755180,00,0.00,N,5,-130, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index dd0f11285cad..9a27ccabaf8e 100644 --- a/007590/week/candle-week-42.csv +++ b/007590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6090,6110,6110,6060,17004,103372860,00,0.00,N,5,-40, 20250217,6130,6060,6140,6030,17776,108199930,00,0.00,N,2,60, 20250210,6070,6050,6080,6010,22508,136095020,00,0.00,N,5,-10, 20250203,6080,6100,6250,6040,38741,235740630,00,0.00,N,5,-20, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index 2a5bf786a627..c54e8a78f289 100644 --- a/007610/week/candle-week-42.csv +++ b/007610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250217,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250210,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250203,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index c0a9823b4cd7..c2c623fb4b9f 100644 --- a/007660/week/candle-week-42.csv +++ b/007660/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,41850,41800,43950,39950,13268179,558696742600,00,0.00,N,2,250, -20250210,41600,37500,44700,36600,18415214,759969690800,00,0.00,N,2,3450, -20250203,38150,37500,40500,33800,20719613,766961730050,00,0.00,N,5,-550, -20250131,38700,38200,39550,37700,4905960,189407463550,00,0.00,N,5,-2200, -20250120,40900,28450,41400,27400,30528483,1054961267900,00,0.00,N,2,12600, -20250113,28300,27000,29100,25050,15171628,414272876650,00,0.00,N,2,1000, -20250106,27300,28950,29800,25550,21559481,602755946850,00,0.00,N,5,-1150, -20241230,28450,27650,29600,26800,10437352,293305345650,00,0.00,N,2,550, -20241223,27900,25250,29600,25100,20492687,575097548750,00,0.00,N,2,3100, -20241216,24800,22250,27100,21900,27396616,696031135200,00,0.00,N,2,3050, -20241209,21750,23150,24650,21000,21184842,478391909350,00,0.00,N,5,-2000, -20241202,23750,22450,29150,21000,57967047,1466531993200,00,0.00,N,2,1450, -20241125,22300,23000,23450,21250,5542239,123279429750,00,0.00,N,5,-700, -20241118,23000,22250,23600,21000,8797757,196896952050,00,0.00,N,2,600, -20241111,22400,26000,26550,21500,22369451,547801787800,00,0.00,N,5,-9350, -20241104,31750,35500,36150,30500,20765580,682376670450,00,0.00,N,5,-3250, -20241028,35000,44300,44350,34650,14024696,540002932750,00,0.00,N,5,-8800, -20241021,43800,43750,46500,42350,10345273,465045712550,00,0.00,N,2,400, -20241014,43400,36900,45650,36900,18058015,764777107250,00,0.00,N,2,7100, -20241007,36300,36700,38900,36300,3692579,138459925900,00,0.00,N,2,150, -20240930,36150,37300,37900,35450,2512559,91710011900,00,0.00,N,5,-1750, -20240923,37900,37050,41250,36950,8838845,346009186650,00,0.00,N,2,350, -20240919,37550,35850,38750,33750,4106445,150823677550,00,0.00,N,2,800, -20240909,36750,32200,37850,31800,8053986,284095136650,00,0.00,N,2,3600, -20240902,33150,41000,41100,32500,8579911,311306013600,00,0.00,N,5,-8250, -20240826,41400,44900,45900,40550,9364650,399244756050,00,0.00,N,5,-3300, -20240819,44700,45150,46150,42350,8199090,363372383350,00,0.00,N,5,-300, -20240812,45000,39600,45350,39000,9032431,380674876550,00,0.00,N,2,5900, -20240805,39100,36900,40600,30900,12765337,467561782350,00,0.00,N,2,500, -20240729,38600,44000,48450,38500,10725237,462546218200,00,0.00,N,5,-5350, -20240722,43950,48600,49700,41700,8978385,409679020400,00,0.00,N,5,-4900, -20240715,48850,53500,54400,46200,7549603,381780979450,00,0.00,N,5,-4250, -20240708,53100,56000,58800,52100,7348255,408073218200,00,0.00,N,5,-3600, -20240701,56700,58400,59700,55700,10517491,603101886300,00,0.00,N,5,-2000, -20240624,58700,52300,59500,49700,14544173,802982417550,00,0.00,N,2,5700, -20240617,53000,51100,58200,50800,20054282,1107099291400,00,0.00,N,2,1600, -20240610,51400,47550,54000,46600,16712988,841261408950,00,0.00,N,2,3900, -20240603,47500,48350,50900,45950,8756723,426407713050,00,0.00,N,5,-500, -20240527,48000,51200,53100,47100,10504265,522518885850,00,0.00,N,5,-2300, -20240520,50300,49300,54900,48800,21547237,1122340644800,00,0.00,N,2,1000, -20240513,49300,41350,51300,40800,29233695,1407404454200,00,0.00,N,2,8200, -20240507,41100,40200,43200,39700,11001151,458842400450,00,0.00,N,2,2100, -20240429,39000,39000,41800,37550,11411795,456683171400,00,0.00,N,2,850, -20240422,38150,36600,38450,34750,9641375,353869004100,00,0.00,N,2,50, -20240415,38100,41300,41700,36150,11428908,439288577600,00,0.00,N,5,-3900, -20240408,42000,40550,44250,39250,14705970,617836774750,00,0.00,N,2,1850, -20240401,40150,43000,44200,39050,18114508,751245943100,00,0.00,N,5,-2150, -20240325,42300,38300,46500,37500,40536496,1721701886300,00,0.00,N,2,4650, -20240318,37650,34700,38500,34500,23332882,864494491300,00,0.00,N,2,4200, -20240311,33450,37200,40350,32450,24395204,883697023350,00,0.00,N,5,-5750, -20240304,39200,31350,42550,30650,66842078,2544740629400,00,0.00,N,2,8650, -20240226,30550,30200,31450,29050,6053574,183816543800,00,0.00,N,2,150, -20240219,30400,29550,32650,28900,10543726,323445688700,00,0.00,N,2,400, -20240213,30000,31350,32800,30000,9523639,297587688650,00,0.00,N,5,-450, -20240205,30450,29250,31000,28200,7189109,213141814050,00,0.00,N,2,1550, -20240129,28900,29450,30450,26350,8888473,253265788900,00,0.00,N,5,-700, -20240122,29600,29150,34000,29000,33359951,1060227041050,00,0.00,N,2,1700, -20240115,27900,28500,28750,26350,4548086,125184118900,00,0.00,N,5,-600, -20240108,28500,28850,31450,28300,10063541,300851706950,00,0.00,N,5,-50, -20240102,28550,29400,30050,27650,3659836,105338564350,00,0.00,N,5,-900, -20231226,29450,29050,29750,28350,3173252,92120372000,00,0.00,N,2,50, -20231218,29400,30100,32950,29400,10768546,337269592950,00,0.00,N,5,-550, -20231211,29950,29450,30750,28200,9397225,279090984300,00,0.00,N,2,950, -20231204,29000,28950,29300,25750,8601911,238431100800,00,0.00,N,2,50, -20231127,28950,28750,31150,28250,9051479,269135809950,00,0.00,N,5,-500, -20231120,29450,31300,33350,28900,14997277,465641664350,00,0.00,N,5,-1500, -20231113,30950,26550,32450,25100,20459382,618208794400,00,0.00,N,2,3800, -20231106,27150,24800,28400,24050,11604816,308220269400,00,0.00,N,2,3450, -20231030,23700,22250,24950,21150,6869677,157124726300,00,0.00,N,2,1200, -20231023,22500,23450,25550,21900,7533733,177143430750,00,0.00,N,5,-1100, -20231016,23600,28600,29100,22800,10513914,273721585400,00,0.00,N,5,-5500, -20231010,29100,28000,30300,26200,9343218,268527920350,00,0.00,N,2,1000, -20231004,28100,27350,30000,26850,6899248,199123743150,00,0.00,N,2,200, -20230925,27900,26900,28500,25700,4000516,107379334700,00,0.00,N,2,700, -20230918,27200,28150,29500,25700,8195636,226627934750,00,0.00,N,5,-1700, -20230911,28900,29850,30650,28100,12296252,360962021450,00,0.00,N,5,-1350, -20230904,30250,33000,34300,29800,16923529,545677994150,00,0.00,N,5,-3050, -20230828,33300,32100,34650,30850,28639362,944845028450,00,0.00,N,2,1450, -20230821,31850,35650,39750,31600,45550840,1648141314400,00,0.00,N,5,-3650, -20230814,35500,31200,36700,29050,41540164,1364981023600,00,0.00,N,2,3400, -20230807,32100,31050,33200,29650,24910149,783149354400,00,0.00,N,2,500, -20230731,31600,39950,40650,30800,42208813,1493186021800,00,0.00,N,5,-8400, -20230724,40000,37550,43300,34300,73039714,2893993072300,00,0.00,N,2,3500, -20230717,36500,37250,39550,34000,41683918,1536943520950,00,0.00,N,5,-1650, -20230710,38150,29400,41250,26850,76235389,2568870442050,00,0.00,N,2,8750, -20230703,29400,29600,33850,28450,48180812,1488574615350,00,0.00,N,2,1200, -20230626,28200,23200,29900,22300,68339388,1833460255650,00,0.00,N,2,5050, -20230619,23150,22700,24950,21100,52577025,1213582095450,00,0.00,N,2,950, -20230612,22200,18000,23150,17600,102850393,2030045473460,00,0.00,N,2,4410, -20230605,17790,14740,18430,14200,66913985,1084005899160,00,0.00,N,2,2970, -20230530,14820,14280,16430,13780,62464422,929562071660,00,0.00,N,2,1140, -20230522,13680,10360,13990,10260,114869005,1410922269970,00,0.00,N,2,3340, -20230515,10340,9060,10400,8780,18389976,181924926850,00,0.00,N,2,1210, -20230508,9130,9440,9920,8990,8947591,84246731700,00,0.00,N,5,-190, -20230502,9320,9400,10050,9180,13573829,131139802900,00,0.00,N,2,20, -20230424,9300,9220,9500,8560,17706216,162421517380,00,0.00,N,2,100, -20230417,9200,9690,9770,8920,15163975,140427117230,00,0.00,N,5,-490, -20230410,9690,10500,10980,9570,18328671,187823825020,00,0.00,N,5,-860, -20230403,10550,9920,11260,9700,55746328,593581954380,00,0.00,N,2,650, -20230327,9900,9140,11420,9020,85907852,891659106530,00,0.00,N,2,700, +20250224,37650,40100,43700,37450,9486577,387501798450,00,0.00,N,5,-3049, +20250217,40699,40651,42742,38852,13643077,558696742600,00,0.00,N,2,243, +20250210,40456,36469,43471,35594,18935543,759969690800,00,0.00,N,2,3355, +20250203,37101,36469,39387,32871,21305054,766961730050,00,0.00,N,5,-535, +20250131,37636,37150,38463,36664,5044580,189407463550,00,0.00,N,5,-2140, +20250120,39776,27668,40262,26647,31391080,1054961267900,00,0.00,N,2,12254, +20250113,27522,26258,28300,24361,15600309,414272876650,00,0.00,N,2,973, +20250106,26549,28154,28981,24847,22168654,602755946850,00,0.00,N,5,-1119, +20241230,27668,26890,28786,26063,10732264,293305345650,00,0.00,N,2,535, +20241223,27133,24556,28786,24410,21071718,575097548750,00,0.00,N,2,3015, +20241216,24118,21638,26355,21298,28170720,696031135200,00,0.00,N,2,2966, +20241209,21152,22513,23972,20422,21783429,478391909350,00,0.00,N,5,-1945, +20241202,23097,21833,28348,20422,59604936,1466531993200,00,0.00,N,2,1410, +20241125,21687,22367,22805,20666,5698837,123279429750,00,0.00,N,5,-680, +20241118,22367,21638,22951,20422,9046340,196896952050,00,0.00,N,2,583, +20241111,21784,25285,25820,20909,23001510,547801787800,00,0.00,N,5,-9093, +20241104,30877,34524,35156,29661,21352320,682376670450,00,0.00,N,5,-3161, +20241028,34038,43082,43131,33697,14420969,540002932750,00,0.00,N,5,-8558, +20241021,42596,42547,45222,41186,10637582,465045712550,00,0.00,N,2,389, +20241014,42207,35886,44395,35886,18568251,764777107250,00,0.00,N,2,6905, +20241007,35302,35691,37831,35302,3796912,138459925900,00,0.00,N,2,146, +20240930,35156,36275,36858,34475,2583551,91710011900,00,0.00,N,5,-1702, +20240923,36858,36031,40116,35934,9088588,346009186650,00,0.00,N,2,340, +20240919,36518,34864,37685,32822,4222473,150823677550,00,0.00,N,2,778, +20240909,35740,31315,36809,30926,8281553,284095136650,00,0.00,N,2,3501, +20240902,32239,39873,39970,31606,8822339,311306013600,00,0.00,N,5,-8023, +20240826,40262,43666,44638,39435,9629251,399244756050,00,0.00,N,5,-3209, +20240819,43471,43909,44881,41186,8430757,363372383350,00,0.00,N,5,-292, +20240812,43763,38511,44103,37928,9287645,380674876550,00,0.00,N,2,5738, +20240805,38025,35886,39484,30050,13126026,467561782350,00,0.00,N,2,486, +20240729,37539,42790,47118,37442,11028282,462546218200,00,0.00,N,5,-5203, +20240722,42742,47264,48334,40554,9232071,409679020400,00,0.00,N,5,-4765, +20240715,47507,52029,52905,44930,7762918,381780979450,00,0.00,N,5,-4133, +20240708,51640,54461,57184,50668,7555881,408073218200,00,0.00,N,5,-3501, +20240701,55141,56795,58059,54169,10814666,603101886300,00,0.00,N,5,-1945, +20240624,57086,50862,57864,48334,14955125,802982417550,00,0.00,N,2,5543, +20240617,51543,49695,56600,49404,20620925,1107099291400,00,0.00,N,2,1556, +20240610,49987,46243,52516,45319,17185220,841261408950,00,0.00,N,2,3793, +20240603,46194,47021,49501,44687,9004147,426407713050,00,0.00,N,5,-487, +20240527,46681,49793,51640,45805,10801067,522518885850,00,0.00,N,5,-2236, +20240520,48917,47945,53391,47459,22156064,1122340644800,00,0.00,N,2,972, +20240513,47945,40213,49890,39678,30059707,1407404454200,00,0.00,N,2,7975, +20240507,39970,39095,42012,38609,11311993,458842400450,00,0.00,N,2,2042, +20240429,37928,37928,40651,36518,11734240,456683171400,00,0.00,N,2,827, +20240422,37101,35594,37393,33795,9913794,353869004100,00,0.00,N,2,48, +20240415,37053,40165,40554,35156,11751836,439288577600,00,0.00,N,5,-3792, +20240408,40845,39435,43034,38171,15121494,617836774750,00,0.00,N,2,1799, +20240401,39046,41818,42985,37976,18626340,751245943100,00,0.00,N,5,-2091, +20240325,41137,37247,45222,36469,41681875,1721701886300,00,0.00,N,2,4522, +20240318,36615,33746,37442,33551,23992163,864494491300,00,0.00,N,2,4085, +20240311,32530,36177,39241,31558,25084501,883697023350,00,0.00,N,5,-5592, +20240304,38122,30488,41380,29807,68730736,2544740629400,00,0.00,N,2,8412, +20240226,29710,29370,30585,28251,6224619,183816543800,00,0.00,N,2,146, +20240219,29564,28737,31752,28105,10841643,323445688700,00,0.00,N,2,389, +20240213,29175,30488,31898,29175,9792733,297587688650,00,0.00,N,5,-438, +20240205,29613,28446,30148,27425,7392238,213141814050,00,0.00,N,2,1508, +20240129,28105,28640,29613,25625,9139619,253265788900,00,0.00,N,5,-681, +20240122,28786,28348,33065,28203,34302552,1060227041050,00,0.00,N,2,1653, +20240115,27133,27716,27959,25625,4676594,125184118900,00,0.00,N,5,-583, +20240108,27716,28057,30585,27522,10347889,300851706950,00,0.00,N,5,-49, +20240102,27765,28592,29224,26890,3763244,105338564350,00,0.00,N,5,-875, +20231226,28640,28251,28932,27570,3262912,92120372000,00,0.00,N,2,48, +20231218,28592,29272,32044,28592,11072815,337269592950,00,0.00,N,5,-535, +20231211,29127,28640,29905,27425,9662747,279090984300,00,0.00,N,2,924, +20231204,28203,28154,28494,25042,8844961,238431100800,00,0.00,N,2,49, +20231127,28154,27959,30294,27473,9307231,269135809950,00,0.00,N,5,-486, +20231120,28640,30439,32433,28105,15421030,465641664350,00,0.00,N,5,-1459, +20231113,30099,25820,31558,24410,21037470,618208794400,00,0.00,N,2,3696, +20231106,26403,24118,27619,23389,11932713,308220269400,00,0.00,N,2,3355, +20231030,23048,21638,24264,20568,7063782,157124726300,00,0.00,N,2,1167, +20231023,21881,22805,24847,21298,7746601,177143430750,00,0.00,N,5,-1070, +20231016,22951,27814,28300,22173,10810988,273721585400,00,0.00,N,5,-5349, +20231010,28300,27230,29467,25480,9607213,268527920350,00,0.00,N,2,973, +20231004,27327,26598,29175,26112,7094189,199123743150,00,0.00,N,2,194, +20230925,27133,26160,27716,24993,4113551,107379334700,00,0.00,N,2,681, +20230918,26452,27376,28689,24993,8427206,226627934750,00,0.00,N,5,-1653, +20230911,28105,29029,29807,27327,12643688,360962021450,00,0.00,N,5,-1313, +20230904,29418,32093,33357,28981,17401711,545677994150,00,0.00,N,5,-2966, +20230828,32384,31217,33697,30002,29448580,944845028450,00,0.00,N,2,1410, +20230821,30974,34670,38657,30731,46837901,1648141314400,00,0.00,N,5,-3550, +20230814,34524,30342,35691,28251,42713902,1364981023600,00,0.00,N,2,3307, +20230807,31217,30196,32287,28835,25613997,783149354400,00,0.00,N,2,486, +20230731,30731,38852,39532,29953,43401443,1493186021800,00,0.00,N,5,-8169, +20230724,38900,36518,42110,33357,75103489,2893993072300,00,0.00,N,2,3403, +20230717,35497,36226,38463,33065,42861718,1536943520950,00,0.00,N,5,-1604, +20230710,37101,28592,40116,26112,78389459,2568870442050,00,0.00,N,2,8509, +20230703,28592,28786,32919,27668,49542185,1488574615350,00,0.00,N,2,1167, +20230626,27425,22562,29078,21687,70270353,1833460255650,00,0.00,N,2,4912, +20230619,22513,22076,24264,20520,54062614,1213582095450,00,0.00,N,2,924, +20230612,21589,17505,22513,17116,105756485,2030045473460,00,0.00,N,2,4288, +20230605,17301,14334,17923,13809,68804674,1084005899160,00,0.00,N,2,2889, +20230530,14412,13887,15978,13401,64229386,929562071660,00,0.00,N,2,1108, +20230522,13304,10075,13605,9978,118114689,1410922269970,00,0.00,N,2,3249, +20230515,10055,8811,10114,8538,18909592,181924926850,00,0.00,N,2,1176, +20230508,8879,9180,9647,8742,9200407,84246731700,00,0.00,N,5,-184, +20230502,9063,9141,9773,8927,13957363,131139802900,00,0.00,N,2,19, +20230424,9044,8966,9238,8324,18206513,162421517380,00,0.00,N,2,97, +20230417,8947,9423,9501,8674,15592440,140427117230,00,0.00,N,5,-476, +20230410,9423,10211,10678,9307,18846556,187823825020,00,0.00,N,5,-837, +20230403,10260,9647,10950,9433,57321468,593581954380,00,0.00,N,2,633, +20230327,9627,8888,11106,8772,88335223,891659106530,00,0.00,N,2,680, 20230320,9200,9110,9820,8710,27098209,249787235610,00,0.00,N,2,100, 20230313,9100,8520,9350,7860,24840108,215478656010,00,0.00,N,2,420, 20230306,8680,8980,9440,8520,30431570,274620601250,00,0.00,N,5,-50, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index ab8eb0bb4d27..1808b69e85e6 100644 --- a/007680/week/candle-week-42.csv +++ b/007680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4040,4050,4220,4005,38519,156829420,00,0.00,N,5,-25, 20250217,4065,4070,4350,4015,41350,170520680,00,0.00,N,5,-5, 20250210,4070,4060,4185,4010,19282,78629605,00,0.00,N,5,-30, 20250203,4100,4125,4300,4010,26965,110030495,00,0.00,N,5,-70, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index 35a733a2e702..d67fa087fa89 100644 --- a/007690/week/candle-week-42.csv +++ b/007690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,32850,33650,36050,32550,77108,2633260750,00,0.00,N,5,-1150, 20250217,34000,32450,35250,32000,77988,2658919900,00,0.00,N,2,1550, 20250210,32450,30450,32500,29950,53183,1646183000,00,0.00,N,2,1950, 20250203,30500,29950,32850,29100,55863,1707662450,00,0.00,N,2,550, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index 474d71e6b057..5eea77845d0f 100644 --- a/007700/week/candle-week-42.csv +++ b/007700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12210,12730,12730,12190,27334,339106800,00,0.00,N,5,-440, 20250217,12650,12070,12790,12070,47447,592782410,00,0.00,N,2,520, 20250210,12130,11910,12650,11800,41520,499848380,00,0.00,N,2,220, 20250203,11910,11880,12010,11550,38914,457976470,00,0.00,N,2,30, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index 2710b8434161..5c37bff41836 100644 --- a/007720/week/candle-week-42.csv +++ b/007720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,970,1066,1233,970,8793919,9570821247,00,0.00,N,5,-122, 20250217,1092,1191,1287,1013,14260254,16178413142,00,0.00,N,5,-126, 20250210,1218,1102,1253,1065,6489968,7764682704,00,0.00,N,2,128, 20250203,1090,1280,1280,1063,6961426,7799534213,00,0.00,N,5,-191, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index 1036255e473e..8a5bc73f3670 100644 --- a/007770/week/candle-week-42.csv +++ b/007770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11210,11700,11700,11160,14702,169579290,00,0.00,N,5,-390, 20250217,11600,11630,12060,11290,28727,334533420,00,0.00,N,2,60, 20250210,11540,11480,11700,11050,22884,260237210,00,0.00,N,5,-50, 20250203,11590,11420,12060,11000,51821,595434200,00,0.00,N,2,160, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index 11a609032f71..e2b6733563c6 100644 --- a/007810/week/candle-week-42.csv +++ b/007810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12260,12570,13410,11350,1588850,19720410960,00,0.00,N,5,-580, 20250217,12840,14360,14800,12670,4337995,60295144730,00,0.00,N,5,-220, 20250210,13060,10100,13480,9750,5017279,61285679510,00,0.00,N,2,2920, 20250203,10140,10000,10380,9130,922741,8900931740,00,0.00,N,5,-90, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index 7a381da1a2d9..d51604127929 100644 --- a/007820/week/candle-week-42.csv +++ b/007820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4435,4775,4830,4350,914467,4246974580,00,0.00,N,5,-375, 20250217,4810,4610,5710,4575,8364506,43820550185,00,0.00,N,2,250, 20250210,4560,5200,5600,4515,9884568,51394570575,00,0.00,N,2,250, 20250203,4310,4040,4325,3905,454804,1948350805,00,0.00,N,2,270, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index 667c8fba51f3..65bb194b8677 100644 --- a/007860/week/candle-week-42.csv +++ b/007860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6940,6960,7360,6860,484849,3481412710,00,0.00,N,5,-110, 20250217,7050,6840,7140,6750,368939,2535500410,00,0.00,N,2,160, 20250210,6890,6970,7040,6700,268297,1840753410,00,0.00,N,5,-90, 20250203,6980,6700,7040,6530,253984,1719072470,00,0.00,N,2,160, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index f6397ff71b61..d843550c238c 100644 --- a/007980/week/candle-week-42.csv +++ b/007980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1382,1465,1465,1378,607768,861004942,00,0.00,N,5,-78, 20250217,1460,1490,1549,1429,1289897,1890741521,00,0.00,N,5,-28, 20250210,1488,1496,1525,1410,852302,1277835437,00,0.00,N,5,-9, 20250203,1497,1482,1520,1447,877634,1300137465,00,0.00,N,2,15, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index fceff7030545..1dbe90a1a44d 100644 --- a/008040/week/candle-week-42.csv +++ b/008040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,998,1000,1019,989,1308286,1313496167,00,0.00,N,5,-2, 20250217,1000,978,1011,978,1652680,1654040448,00,0.00,N,2,16, 20250210,984,951,985,948,1198925,1157049408,00,0.00,N,2,30, 20250203,954,935,998,918,2993296,2856166830,00,0.00,N,2,18, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index bd566558aca2..22acc98735d4 100644 --- a/008060/week/candle-week-42.csv +++ b/008060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7050,7200,7240,7020,577270,4110738170,00,0.00,N,5,-170, 20250217,7220,7070,7260,7060,402925,2883114710,00,0.00,N,2,150, 20250210,7070,6810,7070,6760,519462,3607433690,00,0.00,N,2,250, 20250203,6820,6800,6840,6690,178062,1205150290,00,0.00,N,2,10, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index 0f44589eafe3..cd68ee39cbeb 100644 --- a/008110/week/candle-week-42.csv +++ b/008110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250217,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250210,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250203,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index 8514f94be7b8..8b85785c58d3 100644 --- a/008250/week/candle-week-42.csv +++ b/008250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5170,5410,5640,5010,318912,1712726630,00,0.00,N,5,-270, 20250217,5440,5400,5620,5370,228286,1245039580,00,0.00,N,2,10, 20250210,5430,5420,5710,5390,341305,1881340050,00,0.00,N,2,10, 20250203,5420,5450,5620,5280,497301,2688947360,00,0.00,N,5,-20, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index 797499d7f898..407301e0458b 100644 --- a/008260/week/candle-week-42.csv +++ b/008260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3380,3495,3540,3370,266193,918972655,00,0.00,N,5,-120, 20250217,3500,3395,3590,3370,682422,2369625080,00,0.00,N,2,90, 20250210,3410,3490,3505,3365,404226,1380125185,00,0.00,N,5,-115, 20250203,3525,3525,3630,3430,197968,695484690,00,0.00,N,3,0, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index 610f15e7915f..cf72cb1450db 100644 --- a/008290/week/candle-week-42.csv +++ b/008290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,483,456,611,450,18436190,10283036443,00,0.00,N,2,25, 20250217,458,445,511,443,883967,415700355,00,0.00,N,2,8, 20250210,450,461,476,444,402455,181566610,00,0.00,N,5,-11, 20250203,461,465,488,443,787046,360417263,00,0.00,N,2,1, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index 964264c1e332..5fc72d4d2b51 100644 --- a/008350/week/candle-week-42.csv +++ b/008350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1392,1440,1453,1392,2056043,2917756880,00,0.00,N,5,-50, 20250217,1442,1396,1448,1391,2912336,4128418339,00,0.00,N,2,45, 20250210,1397,1440,1519,1390,6881685,9926131688,00,0.00,N,5,-3, 20250203,1400,1427,1437,1370,2739695,3828667775,00,0.00,N,5,-48, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index daed50697388..e34ef41e0257 100644 --- a/008370/week/candle-week-42.csv +++ b/008370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4015,4035,4180,4000,92225,375382760,00,0.00,N,5,-25, 20250217,4040,4000,4045,3975,23598,94542825,00,0.00,N,2,60, 20250210,3980,3970,4035,3900,46211,182860745,00,0.00,N,2,10, 20250203,3970,4000,4050,3870,50661,201069760,00,0.00,N,5,-30, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index e5cd78482341..8e244994d7bb 100644 --- a/008420/week/candle-week-42.csv +++ b/008420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2490,2405,2850,2350,10914469,28486568825,00,0.00,N,2,55, 20250217,2435,2200,2925,2155,10059899,26811613440,00,0.00,N,2,230, 20250210,2205,2235,2260,2190,129736,287060140,00,0.00,N,5,-15, 20250203,2220,2230,2260,2185,121363,270345445,00,0.00,N,5,-50, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index 56b26b8c3bf4..7e29123f39c7 100644 --- a/008470/week/candle-week-42.csv +++ b/008470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3700,3730,3735,3650,13344,49391945,00,0.00,N,5,-30, 20250217,3730,3750,3785,3710,12074,45234350,00,0.00,N,5,-25, 20250210,3755,3700,3775,3700,16443,61387050,00,0.00,N,5,-5, 20250203,3760,3800,3800,3660,14931,55991065,00,0.00,N,5,-40, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index d233f1b691fc..6f2163fac57e 100644 --- a/008490/week/candle-week-42.csv +++ b/008490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15710,16800,17450,15610,196121,3287324350,00,0.00,N,5,-1190, 20250217,16900,16140,16970,15530,172990,2788667240,00,0.00,N,2,710, 20250210,16190,16200,16850,15630,169672,2758730140,00,0.00,N,5,-10, 20250203,16200,14240,17460,13910,480830,7801852410,00,0.00,N,2,1950, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index 514560e17474..3852e080f4c6 100644 --- a/008500/week/candle-week-42.csv +++ b/008500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10890,10920,11250,10580,9982,108211730,00,0.00,N,5,-30, 20250217,10920,11360,11500,10790,16064,180135620,00,0.00,N,5,-440, 20250210,11360,10900,11540,10860,11265,124647100,00,0.00,N,2,460, 20250203,10900,10850,11520,10560,14801,159892510,00,0.00,N,5,-330, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index 89dfcb82fae2..30fc8322b397 100644 --- a/008600/week/candle-week-42.csv +++ b/008600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,739,740,806,710,3632151,2733215841,00,0.00,N,5,-5, 20250217,744,705,766,690,1758719,1276487498,00,0.00,N,2,39, 20250210,705,680,742,662,1863888,1307853665,00,0.00,N,2,14, 20250203,691,766,774,685,2428905,1774918661,00,0.00,N,5,-74, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index c74d4ab6f4f8..f7d0a9711d59 100644 --- a/008700/week/candle-week-42.csv +++ b/008700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1571,1778,1787,1556,4933665,8221367447,00,0.00,N,5,-224, 20250217,1795,1810,2015,1745,54092987,103452437179,00,0.00,N,5,-25, 20250210,1820,1695,2140,1676,75203301,144102700102,00,0.00,N,2,125, 20250203,1695,1250,1820,1200,143849218,233868407168,00,0.00,N,2,441, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 59469b67da1e..e0c1431a6791 100644 --- a/008730/week/candle-week-42.csv +++ b/008730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28050,31200,31550,27700,1002091,29158097150,00,0.00,N,5,-4300, 20250217,32350,34200,37200,31500,1354358,46767125450,00,0.00,N,5,-2300, 20250210,34650,32050,35450,30850,1164043,39128155750,00,0.00,N,2,2350, 20250203,32300,30450,33000,25850,1126558,32022163950,00,0.00,N,2,1700, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index 2e304ddc4b4f..acd1308da0cc 100644 --- a/008770/week/candle-week-42.csv +++ b/008770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,39800,41100,41950,39750,558626,22797892750,00,0.00,N,5,-2000, 20250217,41800,39650,42600,39000,953370,39336711200,00,0.00,N,2,2150, 20250210,39650,39450,40800,38800,523367,20967086200,00,0.00,N,2,250, 20250203,39400,37500,40000,36300,764214,29524580150,00,0.00,N,2,1100, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index 6586ed1f3266..83e86b3a4f03 100644 --- a/008830/week/candle-week-42.csv +++ b/008830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24850,21200,27700,20900,27163363,681561812750,00,0.00,N,2,4250, 20250217,20600,22750,24350,20200,6670015,150656765950,00,0.00,N,5,-2550, 20250210,23150,19490,26350,18590,24321630,541288668130,00,0.00,N,2,3660, 20250203,19490,14000,19960,13110,21196316,360475478680,00,0.00,N,2,5180, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index fcdf2b89499d..861cf2105df6 100644 --- a/008870/week/candle-week-42.csv +++ b/008870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,58200,59100,60000,58000,6114,358784700,00,0.00,N,5,-1200, 20250217,59400,59100,60800,58300,9117,541919000,00,0.00,N,3,0, 20250210,59400,59400,61100,58900,10926,651852400,00,0.00,N,5,-400, 20250203,59800,60900,62500,59800,19435,1185860300,00,0.00,N,5,-1200, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index 8b359b479470..99b07ead30be 100644 --- a/008930/week/candle-week-42.csv +++ b/008930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28150,28700,29950,28100,670908,19449576550,00,0.00,N,5,-650, 20250217,28800,28900,29400,28350,542249,15628669550,00,0.00,N,3,0, 20250210,28800,28050,29150,27450,491335,14001411550,00,0.00,N,2,900, 20250203,27900,27300,28600,26500,504238,14015804050,00,0.00,N,2,200, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index 83c1f7845f89..fe96fac5ec08 100644 --- a/008970/week/candle-week-42.csv +++ b/008970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,665,671,690,649,9268856,6265949270,00,0.00,N,5,-4, 20250217,669,625,745,621,24511996,16822789283,00,0.00,N,2,43, 20250210,626,616,642,600,7313537,4558846705,00,0.00,N,2,9, 20250203,617,711,750,604,22896079,15269224481,00,0.00,N,5,-34, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index 379a824b41ea..8715b75044b3 100644 --- a/009070/week/candle-week-42.csv +++ b/009070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3845,3895,4085,3815,621194,2468855495,00,0.00,N,5,-50, 20250217,3895,3815,3915,3785,248601,954951375,00,0.00,N,2,100, 20250210,3795,3765,3880,3735,212236,809327435,00,0.00,N,2,10, 20250203,3785,3750,3855,3660,211149,793114910,00,0.00,N,5,-5, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index 7cc99b49e7b9..8191db71dbf1 100644 --- a/009140/week/candle-week-42.csv +++ b/009140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18760,19200,19400,17930,10286,194538180,00,0.00,N,5,-340, 20250217,19100,19020,19380,18760,14433,273778600,00,0.00,N,2,130, 20250210,18970,19150,19290,18520,25878,486645690,00,0.00,N,5,-320, 20250203,19290,19590,19590,18870,26266,503993400,00,0.00,N,5,-310, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index 9da1fa95803a..899fb589e4bd 100644 --- a/009150/week/candle-week-42.csv +++ b/009150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,135000,141700,144600,134600,1659458,232347136400,00,0.00,N,5,-8200, 20250217,143200,149700,149800,140700,1512522,218209991500,00,0.00,N,5,-5000, 20250210,148200,137600,149100,137100,2582943,373811118300,00,0.00,N,2,9700, 20250203,138500,131800,139200,129200,2080906,279138253800,00,0.00,N,2,4400, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index 338553e05fce..88208da7c13a 100644 --- a/009160/week/candle-week-42.csv +++ b/009160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3850,3790,3925,3785,302415,1166731750,00,0.00,N,2,25, 20250217,3825,3685,3885,3680,193105,731004190,00,0.00,N,2,140, 20250210,3685,3765,3765,3630,151542,559733995,00,0.00,N,5,-80, 20250203,3765,3980,3995,3755,327066,1263720835,00,0.00,N,5,-235, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index 44c8db63450a..8e6dd3c1374e 100644 --- a/009180/week/candle-week-42.csv +++ b/009180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2280,2260,2330,2240,493530,1131429900,00,0.00,N,2,15, 20250217,2265,2215,2300,2210,513208,1151664430,00,0.00,N,2,50, 20250210,2215,2130,2225,2110,445646,969116930,00,0.00,N,2,85, 20250203,2130,2095,2165,2020,588997,1237507330,00,0.00,N,5,-10, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index 4cbb0f063233..4dcbe844b52b 100644 --- a/009190/week/candle-week-42.csv +++ b/009190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1377,1414,1422,1360,643017,896721301,00,0.00,N,5,-37, 20250217,1414,1415,1440,1343,605216,857234283,00,0.00,N,5,-8, 20250210,1422,1476,1508,1405,794569,1146433575,00,0.00,N,5,-68, 20250203,1490,1470,1571,1407,732963,1088208720,00,0.00,N,2,31, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index 6c167dede2ee..25b93b5f2b5c 100644 --- a/009200/week/candle-week-42.csv +++ b/009200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2150,2125,2200,2115,888475,1912210450,00,0.00,N,2,40, 20250217,2110,2035,2115,2035,452752,944674305,00,0.00,N,2,65, 20250210,2045,2020,2060,2005,459978,931865310,00,0.00,N,2,25, 20250203,2020,2040,2050,1993,463415,933284334,00,0.00,N,5,-25, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index f86c6cfd13fb..67f4fa30afb8 100644 --- a/009240/week/candle-week-42.csv +++ b/009240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,45800,47000,47100,45400,108337,5009878100,00,0.00,N,5,-1250, 20250217,47050,46000,48000,45600,102380,4799808050,00,0.00,N,2,1350, 20250210,45700,45050,46550,44200,145055,6546062800,00,0.00,N,2,400, 20250203,45300,46500,46900,45000,119870,5473846650,00,0.00,N,5,-1650, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index 0c9333dacfab..13c4ea5f387e 100644 --- a/009270/week/candle-week-42.csv +++ b/009270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1363,1365,1416,1350,2238302,3096572146,00,0.00,N,5,-6, 20250217,1369,1389,1402,1341,2648185,3636251058,00,0.00,N,5,-34, 20250210,1403,1412,1438,1380,2840992,3997912754,00,0.00,N,2,2, 20250203,1401,1377,1415,1339,3454608,4746822725,00,0.00,N,5,-11, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index 3f81d0782096..1e1aad53e004 100644 --- a/009290/week/candle-week-42.csv +++ b/009290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5620,5710,5740,5520,135114,762576940,00,0.00,N,5,-90, 20250217,5710,5430,5840,5400,379368,2143625540,00,0.00,N,2,280, 20250210,5430,5430,5460,5370,152785,826201200,00,0.00,N,2,20, 20250203,5410,5450,5590,5360,220945,1210580330,00,0.00,N,5,-60, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index 709d11c74cfb..894127632c08 100644 --- a/009300/week/candle-week-42.csv +++ b/009300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16320,16400,16560,16120,45863,749509750,00,0.00,N,5,-100, 20250217,16420,16080,16500,15910,50540,815351590,00,0.00,N,2,340, 20250210,16080,16240,16400,15900,43126,692766310,00,0.00,N,5,-220, 20250203,16300,16280,16550,15400,46930,757717770,00,0.00,N,5,-30, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index c9489eff25ef..c6211fe4f722 100644 --- a/009310/week/candle-week-42.csv +++ b/009310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,352,351,371,344,926502,326852047,00,0.00,N,2,1, 20250217,351,359,366,345,1072447,380200626,00,0.00,N,5,-7, 20250210,358,349,430,343,14772349,5861403744,00,0.00,N,2,1, 20250203,357,353,393,340,1167333,420676197,00,0.00,N,2,3, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index 037588503dcb..9e6b4f3413c7 100644 --- a/009320/week/candle-week-42.csv +++ b/009320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1052,1033,1070,1000,252093,263746012,00,0.00,N,2,19, 20250217,1033,1008,1044,1000,130078,133110238,00,0.00,N,2,25, 20250210,1008,1014,1047,1005,131117,133067500,00,0.00,N,5,-6, 20250203,1014,965,1019,965,165221,165686652,00,0.00,N,2,1, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index eb77f2f0233e..835b32eaa4b8 100644 --- a/009410/week/candle-week-42.csv +++ b/009410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2600,2665,2740,2400,386219,999683175,00,0.00,N,5,-65, 20250217,2665,2490,2895,2485,1518466,4148504015,00,0.00,N,2,200, 20250210,2465,2140,2930,2080,1573262,4119007025,00,0.00,N,2,325, 20250203,2140,2210,2240,2075,253678,539077730,00,0.00,N,5,-75, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index 2c93922b0025..aeb293d1199c 100644 --- a/009420/week/candle-week-42.csv +++ b/009420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,35300,38550,39950,34950,2096948,77917975000,00,0.00,N,5,-3850, 20250217,39150,39250,39650,37700,2119139,81974976700,00,0.00,N,2,350, 20250210,38800,42550,43000,38400,2824948,113833854100,00,0.00,N,5,-2950, 20250203,41750,39850,45600,38200,4367603,183945049350,00,0.00,N,2,1000, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index 6505cceb11ed..f0d8bd9f4e4b 100644 --- a/009440/week/candle-week-42.csv +++ b/009440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,825,915,986,824,541636,487426485,00,0.00,N,5,-90, 20250217,915,940,981,891,258056,237930101,00,0.00,N,5,-15, 20250210,930,973,1013,910,203248,192438366,00,0.00,N,5,-43, 20250203,973,977,1022,908,186711,184397693,00,0.00,N,5,-4, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index f88f64e57687..ce57d2392bc3 100644 --- a/009450/week/candle-week-42.csv +++ b/009450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,83700,79100,88000,78800,415411,34676054700,00,0.00,N,2,3400, 20250217,80300,82700,84700,75500,378804,30537032600,00,0.00,N,5,-2500, 20250210,82800,75100,84500,74400,750572,59710173400,00,0.00,N,2,7100, 20250203,75700,79600,84400,75000,1046969,82921520500,00,0.00,N,5,-5300, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index c968923c8f64..02ef4078388c 100644 --- a/009460/week/candle-week-42.csv +++ b/009460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,714,737,737,705,369629,264091329,00,0.00,N,5,-4, 20250217,718,720,735,713,408224,293782630,00,0.00,N,5,-3, 20250210,721,740,750,713,645890,469072452,00,0.00,N,5,-27, 20250203,748,778,784,723,855736,643537087,00,0.00,N,5,-35, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index d2249ae097b7..10af08733f62 100644 --- a/009470/week/candle-week-42.csv +++ b/009470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,35950,42050,42850,35950,597734,23652574350,00,0.00,N,5,-5800, 20250217,41750,43100,45700,40000,948063,40636551550,00,0.00,N,5,-850, 20250210,42600,37600,45650,37100,2128655,89941376550,00,0.00,N,2,5450, 20250203,37150,37000,38450,32150,1617220,56228704100,00,0.00,N,5,-1050, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index 3c39dabd31fc..43f1f8da1f0f 100644 --- a/009520/week/candle-week-42.csv +++ b/009520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12980,14320,14870,12980,3191902,44675973510,00,0.00,N,5,-1580, 20250217,14560,12380,15620,12050,20558942,299209776780,00,0.00,N,2,2190, 20250210,12370,12410,12770,11960,841549,10344727100,00,0.00,N,5,-130, 20250203,12500,12190,12890,11690,845884,10439473740,00,0.00,N,2,110, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index f614b64ce2c6..8a46262380d5 100644 --- a/009540/week/candle-week-42.csv +++ b/009540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,214000,217000,236500,206500,2061373,449332887000,00,0.00,N,3,0, 20250217,214000,229000,244500,209500,1847514,417097451000,00,0.00,N,5,-11500, 20250210,225500,223000,241500,217500,1948113,445493425000,00,0.00,N,3,0, 20250203,225500,223500,237500,222500,1268519,289835860500,00,0.00,N,5,-6500, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index 38156b4f2c7b..d50aca087033 100644 --- a/009580/week/candle-week-42.csv +++ b/009580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2705,2715,2790,2705,316300,870517865,00,0.00,N,5,-40, 20250217,2745,2710,2755,2690,320158,872553375,00,0.00,N,2,45, 20250210,2700,2640,2710,2630,146978,392589970,00,0.00,N,2,45, 20250203,2655,2675,2720,2600,382420,1015798510,00,0.00,N,5,-20, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index 4e7e157840b7..f55140f6a988 100644 --- a/009620/week/candle-week-42.csv +++ b/009620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2115,2095,2370,2050,831830,1837301770,00,0.00,N,2,20, 20250217,2095,2110,2165,1912,961257,1958041945,00,0.00,N,5,-10, 20250210,2105,2170,2175,2020,862645,1801647135,00,0.00,N,5,-65, 20250203,2170,2500,2865,2130,3625049,9146384935,00,0.00,N,5,-170, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index 97d411fdcfb7..7b47172d87b3 100644 --- a/009680/week/candle-week-42.csv +++ b/009680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9010,8960,9280,8920,224983,2053644320,00,0.00,N,2,50, 20250217,8960,8930,9130,8850,165339,1479917640,00,0.00,N,5,-60, 20250210,9020,8980,9090,8900,151164,1358355210,00,0.00,N,5,-50, 20250203,9070,8400,9180,8350,484300,4302653220,00,0.00,N,2,640, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index 42f6e2699065..67153b678987 100644 --- a/009730/week/candle-week-42.csv +++ b/009730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1133,1318,1380,1100,10232914,12322553680,00,0.00,N,5,-186, 20250217,1319,1338,1374,1230,8504697,10970310547,00,0.00,N,5,-19, 20250210,1338,1120,1396,1083,17397281,21964645099,00,0.00,N,2,207, 20250203,1131,1215,1252,1076,6155680,7059628430,00,0.00,N,5,-84, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index 2528a515e446..e40ee7176bf3 100644 --- a/009770/week/candle-week-42.csv +++ b/009770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25550,25800,26450,25550,4400,114501400,00,0.00,N,5,-250, 20250217,25800,25300,25900,25250,33582,858043850,00,0.00,N,2,350, 20250210,25450,25400,25900,25200,26938,688363800,00,0.00,N,5,-50, 20250203,25500,25350,25850,25300,25802,657313000,00,0.00,N,2,50, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index cc205ef39237..25baef9ab49d 100644 --- a/009780/week/candle-week-42.csv +++ b/009780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5710,6100,6200,5700,354414,2099707670,00,0.00,N,5,-440, 20250217,6150,5970,6400,5940,686897,4278581950,00,0.00,N,2,200, 20250210,5950,5980,6050,5780,272572,1610428360,00,0.00,N,5,-70, 20250203,6020,5620,6220,5260,696680,4129873310,00,0.00,N,2,370, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index e650102e1ac4..b7bd5e8d4168 100644 --- a/009810/week/candle-week-42.csv +++ b/009810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,321,369,370,308,3325139,1128902161,00,0.00,N,5,-49, 20250217,370,384,387,361,2070506,768851985,00,0.00,N,5,-13, 20250210,383,381,385,362,1966700,733466986,00,0.00,N,2,2, 20250203,381,381,387,367,1606105,601544305,00,0.00,N,3,0, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index e0407b92ff0c..f915b6482cab 100644 --- a/009830/week/candle-week-42.csv +++ b/009830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21500,20400,23250,20050,16353501,359585646150,00,0.00,N,2,450, 20250217,21050,21750,22250,20650,8174110,176755296400,00,0.00,N,5,-950, 20250210,22000,20200,23350,19840,15846012,339684810980,00,0.00,N,2,1900, 20250203,20100,19670,23050,18900,18689125,392952753510,00,0.00,N,2,330, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index ae4cc00ed883..56c59c127f87 100644 --- a/009900/week/candle-week-42.csv +++ b/009900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9310,9910,10090,9310,1711593,16526364500,00,0.00,N,5,-630, 20250217,9940,10830,10930,9570,3560849,35316406780,00,0.00,N,5,-890, 20250210,10830,10580,11290,10320,720004,7784519150,00,0.00,N,2,270, 20250203,10560,10880,10880,10270,516569,5439236550,00,0.00,N,5,-360, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index 3e1b416629ad..112c2580faa8 100644 --- a/009970/week/candle-week-42.csv +++ b/009970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,90900,88000,93100,87300,108050,9768141600,00,0.00,N,2,2900, 20250217,88000,84200,89200,84200,86828,7567053500,00,0.00,N,2,3800, 20250210,84200,82000,84600,82000,61119,5095776000,00,0.00,N,2,2300, 20250203,81900,80300,84400,79600,52418,4289917800,00,0.00,N,3,0, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index 365f193df222..7d542ecdced2 100644 --- a/010040/week/candle-week-42.csv +++ b/010040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2160,2130,2195,2110,54551,117746055,00,0.00,N,2,15, 20250217,2145,2135,2190,2115,94749,203588340,00,0.00,N,2,10, 20250210,2135,2030,2160,2030,107517,223978935,00,0.00,N,2,75, 20250203,2060,2200,2200,2050,111552,235538085,00,0.00,N,5,-140, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index 4b150f5f38f4..72163d110d14 100644 --- a/010060/week/candle-week-42.csv +++ b/010060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,79600,79900,84700,73700,633746,50632454800,00,0.00,N,5,-1100, 20250217,80700,77200,85900,73700,591709,47469755100,00,0.00,N,2,4200, 20250210,76500,83400,83400,76300,854739,66540756900,00,0.00,N,5,-5900, 20250203,82400,77400,84300,75600,476957,38535600500,00,0.00,N,2,3300, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index 81a56b690a72..dd62832fde06 100644 --- a/010100/week/candle-week-42.csv +++ b/010100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4700,5180,5430,4640,5689560,28433268245,00,0.00,N,5,-690, 20250217,5390,4770,5540,4660,17688608,90702225000,00,0.00,N,2,690, 20250210,4700,8000,8510,4505,16286336,86929026255,00,0.00,N,5,-2940, 20250203,7640,5990,7710,5780,8950420,58590397160,00,0.00,N,2,1650, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index cf237302b5d8..ca607eff18df 100644 --- a/010120/week/candle-week-42.csv +++ b/010120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,240000,268000,272500,233500,2593671,664138542500,00,0.00,N,5,-36000, 20250217,276000,245000,303500,233500,5934251,1632507316000,00,0.00,N,2,34500, 20250210,241500,211500,267500,206000,4405896,1068660178000,00,0.00,N,2,24000, 20250203,217500,222500,229000,214500,1820259,403395807500,00,0.00,N,5,-13500, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index e6fb6d44c4e9..b11f72fa5f48 100644 --- a/010130/week/candle-week-42.csv +++ b/010130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,743000,821000,825000,742000,162491,124017416000,00,0.00,N,5,-73000, 20250217,816000,806000,850000,795000,151437,124330364000,00,0.00,N,2,20000, 20250210,796000,785000,825000,751000,182612,143005188000,00,0.00,N,2,12000, 20250203,784000,807000,812000,777000,124174,98579339000,00,0.00,N,5,-40000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index f01b63b5a834..97386a6d88bf 100644 --- a/010140/week/candle-week-42.csv +++ b/010140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13950,13450,15620,13080,147713702,2145292237490,00,0.00,N,2,580, 20250217,13370,12720,15220,12620,132241198,1851569109570,00,0.00,N,2,660, 20250210,12710,12710,13690,12470,63974630,834762188220,00,0.00,N,5,-60, 20250203,12770,12800,13630,12630,47455060,621057827380,00,0.00,N,5,-240, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index 76f51d4505f5..dc1609d909ed 100644 --- a/010170/week/candle-week-42.csv +++ b/010170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,661,831,840,640,11225368,7669313680,00,0.00,N,5,-179, 20250217,840,883,910,833,2944906,2520092633,00,0.00,N,5,-51, 20250210,891,977,978,881,5353648,4932705363,00,0.00,N,5,-87, 20250203,978,835,1159,822,40481645,42157183926,00,0.00,N,2,157, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index c0b3b6c43f25..1fc56aa931fd 100644 --- a/010240/week/candle-week-42.csv +++ b/010240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5190,5130,5320,5110,115051,597061010,00,0.00,N,3,0, 20250217,5190,5110,5310,5110,56712,294936090,00,0.00,N,2,40, 20250210,5150,5050,5270,4790,103084,525552325,00,0.00,N,2,60, 20250203,5090,5120,5180,4940,82593,413253995,00,0.00,N,5,-100, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index e1f606fa41d2..689849c28fdb 100644 --- a/010280/week/candle-week-42.csv +++ b/010280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,858,670,858,646,5280457,4436377226,00,0.00,N,2,193, 20250217,665,643,670,639,381458,248959308,00,0.00,N,2,22, 20250210,643,650,658,631,183967,117965904,00,0.00,N,2,2, 20250203,641,632,649,610,294485,184293329,00,0.00,N,2,9, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 703fbd8f255a..62aa6946e6e2 100644 --- a/010400/week/candle-week-42.csv +++ b/010400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2975,3050,3130,2970,24109,72717730,00,0.00,N,5,-110, 20250217,3085,3000,3185,2910,43728,130503600,00,0.00,N,2,55, 20250210,3030,3220,3275,2900,44927,135596665,00,0.00,N,5,-120, 20250203,3150,3215,3385,3055,23334,73818900,00,0.00,N,2,40, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index 0192f958b309..fb1481d565fe 100644 --- a/010420/week/candle-week-42.csv +++ b/010420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1168,1213,1220,1168,126882,152265851,00,0.00,N,5,-45, 20250217,1213,1181,1216,1158,235050,278754245,00,0.00,N,2,30, 20250210,1183,1197,1234,1180,177888,212770788,00,0.00,N,5,-40, 20250203,1223,1199,1233,1153,404134,485097935,00,0.00,N,2,5, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index 917fa9bf5d62..fb9a6bad2e41 100644 --- a/010470/week/candle-week-42.csv +++ b/010470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7550,7720,7940,7460,264387,2041323060,00,0.00,N,5,-190, 20250217,7740,7590,7780,7380,271164,2061554590,00,0.00,N,2,310, 20250210,7430,7310,7500,7160,175029,1290774090,00,0.00,N,2,20, 20250203,7410,7300,7540,7050,244264,1788967160,00,0.00,N,2,150, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index a4190721e5e8..c91c4daba6ac 100644 --- a/010580/week/candle-week-42.csv +++ b/010580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1161,1198,1205,1153,170903,201264669,00,0.00,N,5,-37, 20250217,1198,1184,1232,1150,273216,321679742,00,0.00,N,2,24, 20250210,1174,1176,1213,1131,272223,316318120,00,0.00,N,5,-2, 20250203,1176,1222,1237,1134,338881,399171496,00,0.00,N,5,-42, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index 03ccc6c5075b..bfe4dfbe415f 100644 --- a/010600/week/candle-week-42.csv +++ b/010600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,545,545,545,545,0,0,00,0.00,N,3,0, 20250217,545,545,545,545,0,0,00,0.00,N,3,0, 20250210,545,545,545,545,0,0,00,0.00,N,3,0, 20250203,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index c01aacdc6489..67693bd69a40 100644 --- a/010620/week/candle-week-42.csv +++ b/010620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,105000,111200,114400,104100,2289406,250254424300,00,0.00,N,5,-3100, 20250217,108100,109400,119400,105100,3226665,361377830200,00,0.00,N,5,-1500, 20250210,109600,109900,115700,107000,4046323,449038309100,00,0.00,N,5,-1600, 20250203,111200,123500,129500,109100,3552545,421958590200,00,0.00,N,5,-13200, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index e53dab0c79e0..94fc099fec56 100644 --- a/010640/week/candle-week-42.csv +++ b/010640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6590,7380,7650,6490,920622,6463633530,00,0.00,N,5,-900, 20250217,7490,7110,7650,6870,1031824,7477625250,00,0.00,N,2,180, 20250210,7310,7150,7750,7020,652205,4733814180,00,0.00,N,2,100, 20250203,7210,7530,8120,7190,1859066,14191273980,00,0.00,N,5,-270, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index 18984dd5b9e8..3363d0174b46 100644 --- a/010660/week/candle-week-42.csv +++ b/010660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3100,3080,3365,3080,821466,2613517730,00,0.00,N,5,-20, 20250217,3120,3130,3195,3045,953013,2978127600,00,0.00,N,2,20, 20250210,3100,2895,3125,2870,1391033,4132506910,00,0.00,N,2,185, 20250203,2915,2785,2940,2685,1251638,3551859575,00,0.00,N,2,110, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index beede2acf912..6def4e6e283d 100644 --- a/010690/week/candle-week-42.csv +++ b/010690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7730,7300,8430,7250,3416528,27329229290,00,0.00,N,2,280, 20250217,7450,7250,7810,7070,1822629,13483532460,00,0.00,N,2,190, 20250210,7260,7000,7640,6790,1434524,10372883020,00,0.00,N,2,250, 20250203,7010,7110,7240,6850,508902,3552418140,00,0.00,N,5,-280, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index a3078cb4cb7b..c8c65c03e05f 100644 --- a/010770/week/candle-week-42.csv +++ b/010770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7510,4980,8450,4555,15626743,103551182255,00,0.00,N,2,2400, 20250217,5110,4150,5250,3635,6946239,32211041500,00,0.00,N,2,895, 20250210,4215,3725,4380,3490,2113419,8486812050,00,0.00,N,2,625, 20250203,3590,3885,4120,3460,3111498,11812300355,00,0.00,N,5,-420, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 6fb28a4f4e33..24d75ed10a55 100644 --- a/010780/week/candle-week-42.csv +++ b/010780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17000,18840,18920,17000,579129,10287998150,00,0.00,N,5,-1850, 20250217,18850,20050,20150,18720,314968,6073124250,00,0.00,N,5,-1250, 20250210,20100,19600,20450,19150,119082,2341010170,00,0.00,N,2,500, 20250203,19600,19050,19620,18500,138949,2639391110,00,0.00,N,2,270, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index f16b068aee79..61bc944bfa03 100644 --- a/010820/week/candle-week-42.csv +++ b/010820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3305,3405,3470,3265,1800347,6108452060,00,0.00,N,5,-130, 20250217,3435,3350,3520,3295,3997493,13740306610,00,0.00,N,2,90, 20250210,3345,3240,3480,3155,9827275,32861893575,00,0.00,N,2,90, 20250203,3255,3005,3295,2935,2797775,8875129945,00,0.00,N,2,215, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index 86c6ee4ad7d7..c386412b4f6e 100644 --- a/010950/week/candle-week-42.csv +++ b/010950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,56900,59100,59800,56500,875756,50440890200,00,0.00,N,5,-2900, 20250217,59800,60100,61800,59500,705486,42763046600,00,0.00,N,2,300, 20250210,59500,58400,60000,57900,705801,41664700000,00,0.00,N,2,1100, 20250203,58400,61000,62000,58400,647670,38496471200,00,0.00,N,5,-2600, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index 4ac69d8c8b94..bbf797e356d9 100644 --- a/010960/week/candle-week-42.csv +++ b/010960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3030,3005,3085,3000,143429,435355045,00,0.00,N,2,20, 20250217,3010,3015,3065,2990,239880,723605950,00,0.00,N,5,-5, 20250210,3015,3020,3045,2990,85810,258514600,00,0.00,N,5,-5, 20250203,3020,3030,3055,2985,108346,326146020,00,0.00,N,5,-50, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index e3d13a05b86d..0d482d9387e4 100644 --- a/011000/week/candle-week-42.csv +++ b/011000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2240,2160,2545,2115,7729693,17782450785,00,0.00,N,2,195, 20250217,2045,2080,2090,2035,1107815,2277894245,00,0.00,N,5,-15, 20250210,2060,2110,2165,2025,1225165,2550076660,00,0.00,N,5,-50, 20250203,2110,2065,2170,2035,1030845,2171679015,00,0.00,N,5,-25, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index af0dbb500372..b447e01c3180 100644 --- a/011040/week/candle-week-42.csv +++ b/011040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5780,5890,5920,5720,105992,615731410,00,0.00,N,5,-110, 20250217,5890,5830,5930,5800,144814,847506640,00,0.00,N,2,40, 20250210,5850,5940,5940,5800,148978,872332090,00,0.00,N,5,-90, 20250203,5940,5790,6040,5770,181787,1079379700,00,0.00,N,2,40, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index 887b95b4ec82..a7663b75d8b3 100644 --- a/011070/week/candle-week-42.csv +++ b/011070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,162400,163500,169500,158200,949157,155827549600,00,0.00,N,5,-3200, 20250217,165600,165200,169400,162600,757609,125945944800,00,0.00,N,2,2000, 20250210,163600,149200,167400,148300,1325251,213308132200,00,0.00,N,2,13100, 20250203,150500,145400,151700,139700,791748,114886538000,00,0.00,N,2,1800, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index 95c21f4cde71..08a24ee3e74f 100644 --- a/011080/week/candle-week-42.csv +++ b/011080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1038,1039,1165,1009,8387296,9066131504,00,0.00,N,5,-16, 20250217,1054,1225,1241,1047,9373847,10560292942,00,0.00,N,5,-175, 20250210,1229,1109,1287,1050,18527743,22110416786,00,0.00,N,2,120, 20250203,1109,1082,1345,1049,27392831,33536450373,00,0.00,N,2,9, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index 4329f588f84c..f75a047c8a6e 100644 --- a/011090/week/candle-week-42.csv +++ b/011090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,529,531,550,521,748057,397474938,00,0.00,N,5,-1, 20250217,530,505,538,505,596986,312191935,00,0.00,N,2,5, 20250210,525,516,610,510,1394929,760133180,00,0.00,N,2,9, 20250203,516,534,534,495,950184,488187314,00,0.00,N,5,-21, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index 4916cbb7f7cc..3d59ac7647e9 100644 --- a/011150/week/candle-week-42.csv +++ b/011150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3105,3175,3275,3090,1742049,5527308725,00,0.00,N,5,-40, 20250217,3145,3070,3165,3025,1179946,3668544635,00,0.00,N,2,95, 20250210,3050,3025,3130,2980,1018910,3111755740,00,0.00,N,5,-10, 20250203,3060,2960,3185,2845,2124607,6475971265,00,0.00,N,2,75, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index b0c8b631d950..5b1194c4a4ff 100644 --- a/011170/week/candle-week-42.csv +++ b/011170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,62400,72000,73000,62400,3082856,197354243200,00,0.00,N,5,-8100, 20250217,70500,60000,73000,59000,1659190,111335635600,00,0.00,N,2,11500, 20250210,59000,54000,61500,51800,1202292,68528015700,00,0.00,N,2,4500, 20250203,54500,56000,56400,53400,419378,22972526100,00,0.00,N,5,-2300, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index 7554aca1263c..fbd221411fe3 100644 --- a/011200/week/candle-week-42.csv +++ b/011200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19590,19620,21650,19100,57974812,1195251349560,00,0.00,N,2,920, 20250217,18670,18370,19000,18010,7076186,130280549490,00,0.00,N,2,350, 20250210,18320,18440,19000,17950,8120457,149071294440,00,0.00,N,5,-260, 20250203,18580,18660,18950,18100,5272496,97683983740,00,0.00,N,5,-460, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index b124095986ce..348449fc42a0 100644 --- a/011210/week/candle-week-42.csv +++ b/011210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,40850,42800,43200,40800,371716,15685242850,00,0.00,N,5,-1950, 20250217,42800,39000,43900,38550,711943,29761420100,00,0.00,N,2,3300, 20250210,39500,38500,40100,37400,383886,14903681100,00,0.00,N,2,900, 20250203,38600,38200,39250,36900,358289,13682024650,00,0.00,N,5,-350, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index 213675a9fa19..358b9d99ddfe 100644 --- a/011230/week/candle-week-42.csv +++ b/011230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3405,3045,3650,2995,1906594,6457495995,00,0.00,N,2,360, 20250217,3045,3000,3135,3000,326343,995472005,00,0.00,N,2,15, 20250210,3030,3305,3350,2975,716890,2238695160,00,0.00,N,5,-210, 20250203,3240,3570,3745,3120,2956113,10180800800,00,0.00,N,2,60, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index 0e5c0ed4df40..3b6d9b69d803 100644 --- a/011280/week/candle-week-42.csv +++ b/011280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2380,2030,2780,1998,27602417,68568852824,00,0.00,N,2,375, 20250217,2005,1996,2030,1987,169830,340795112,00,0.00,N,2,9, 20250210,1996,1979,2035,1979,90304,180788910,00,0.00,N,2,1, 20250203,1995,2050,2060,1990,181935,365811233,00,0.00,N,5,-80, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index 51bef973c679..49649a54c783 100644 --- a/011300/week/candle-week-42.csv +++ b/011300/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,814,814,814,814,0,0,00,0.00,N,3,0, -20250210,814,814,814,814,0,0,00,0.00,N,3,0, -20250203,814,814,814,814,0,0,00,0.00,N,3,0, -20250131,814,814,814,814,0,0,00,0.00,N,3,0, -20250120,814,788,854,650,9134833,6910758588,00,0.00,N,2,7, -20250113,807,848,958,800,7353360,6507664586,00,0.00,N,5,-41, -20250106,848,762,860,736,6663457,5360181100,00,0.00,N,2,86, -20241230,762,693,776,685,3595323,2615630076,00,0.00,N,2,64, -20241223,698,698,742,661,4952944,3479191679,00,0.00,N,5,-1, -20241216,699,500,740,492,18232016,11586695520,00,0.00,N,2,200, -20241209,499,538,564,452,6158371,3116203248,00,0.00,N,5,-39, -20241202,538,500,568,481,9434800,4869697180,00,0.00,N,2,38, -20241125,500,416,585,413,24878173,12865850108,00,0.00,N,2,84, -20241118,416,400,441,385,2059274,832369199,00,0.00,N,2,16, -20241111,400,424,490,376,6088804,2589858560,00,0.00,N,5,-24, -20241104,424,448,457,415,1934784,839614183,00,0.00,N,5,-22, -20241028,446,447,487,415,6151960,2770943226,00,0.00,N,2,3, -20241021,443,494,526,405,15161921,6864997740,00,0.00,N,5,-72, -20241014,515,527,617,505,7162824,3972391459,00,0.00,N,5,-10, -20241007,525,521,590,504,6904045,3775620725,00,0.00,N,2,6, -20240930,519,591,593,485,5086751,2669471282,00,0.00,N,5,-72, -20240923,591,678,690,580,4192250,2573584631,00,0.00,N,5,-87, -20240919,678,692,718,669,1706892,1168032560,00,0.00,N,5,-13, -20240909,691,894,936,641,8662104,6457877398,00,0.00,N,5,-213, -20240902,904,908,997,875,1396802,1291608193,00,0.00,N,5,-1, -20240826,905,1008,1010,869,1615991,1483413999,00,0.00,N,5,-105, -20240819,1010,940,1036,926,2123870,2102855431,00,0.00,N,2,94, -20240812,916,905,964,887,1345329,1234761113,00,0.00,N,2,14, -20240805,902,998,1009,870,2957931,2729607226,00,0.00,N,5,-104, -20240729,1006,1047,1070,986,2594800,2629583434,00,0.00,N,5,-46, -20240722,1052,1073,1138,1045,1275516,1383196686,00,0.00,N,5,-9, -20240715,1061,1140,1140,1005,2084952,2231982406,00,0.00,N,5,-74, -20240708,1135,1140,1165,1086,1945263,2182156973,00,0.00,N,5,-9, -20240701,1144,1219,1226,1125,2946276,3402125694,00,0.00,N,5,-67, -20240624,1211,1250,1307,1202,2535621,3174526704,00,0.00,N,5,-25, -20240617,1236,1379,1432,1195,8182157,10248006170,00,0.00,N,5,-134, -20240610,1370,1420,1595,1320,7733092,11459227297,00,0.00,N,5,-23, -20240603,1393,1394,1444,1351,2367078,3303007127,00,0.00,N,5,-1, -20240527,1394,1430,1498,1309,7283508,10231730815,00,0.00,N,5,-22, -20240520,1416,1260,1550,1190,22734656,32481600222,00,0.00,N,2,169, -20240513,1247,1300,1300,1225,1768889,2208650343,00,0.00,N,5,-55, -20240507,1302,1340,1447,1286,3033377,4091609562,00,0.00,N,5,-30, -20240429,1332,1359,1447,1201,4276622,5727941951,00,0.00,N,5,-29, -20240422,1361,1333,1375,1275,2313047,3056320750,00,0.00,N,2,52, -20240415,1309,1239,1398,1203,2823461,3679548615,00,0.00,N,2,53, -20240408,1256,1221,1327,1121,1436323,1761744622,00,0.00,N,2,54, -20240401,1202,1256,1277,1157,2501609,3040785463,00,0.00,N,5,-85, -20240325,1287,1238,1413,1202,1969148,2580341380,00,0.00,N,2,49, -20240318,1238,1345,1345,1146,3504908,4362723303,00,0.00,N,5,-108, -20240311,1346,1303,1373,1260,1540617,2052070102,00,0.00,N,2,46, -20240304,1300,1359,1370,1233,2457954,3188980917,00,0.00,N,5,-91, -20240226,1391,1369,1480,1340,2700885,3827039771,00,0.00,N,2,22, -20240219,1369,1394,1414,1319,1727188,2370380908,00,0.00,N,5,-31, -20240213,1400,1425,1451,1391,1033465,1459112201,00,0.00,N,5,-29, -20240205,1429,1385,1448,1350,885467,1226827801,00,0.00,N,2,39, -20240129,1390,1450,1450,1299,2401681,3264632512,00,0.00,N,5,-52, -20240122,1442,1576,1650,1372,7803133,11746817558,00,0.00,N,5,-142, -20240115,1584,1621,1716,1553,1718907,2790177307,00,0.00,N,5,-37, -20240108,1621,1668,1698,1541,1802572,2921349988,00,0.00,N,5,-47, -20240102,1668,1630,1672,1536,2164325,3456331766,00,0.00,N,2,37, -20231226,1631,1460,1650,1442,2648322,4135696115,00,0.00,N,2,150, -20231218,1481,1420,1549,1344,4863340,7031933566,00,0.00,N,2,86, -20231211,1395,1401,1750,1364,16846363,26479465855,00,0.00,N,5,-27, -20231204,1422,1467,1485,1300,3645909,4989561714,00,0.00,N,5,-18, -20231127,1440,1652,1652,1328,5833597,8350999740,00,0.00,N,5,-215, -20231120,1655,1817,1864,1570,2367927,4000695269,00,0.00,N,5,-162, -20231113,1817,1660,1880,1584,3034081,5289602774,00,0.00,N,2,155, -20231106,1662,1730,1818,1559,4108736,6845229744,00,0.00,N,5,-68, -20231030,1730,2200,2200,1515,9209122,16167023396,00,0.00,N,5,-450, -20231023,2180,2125,2210,2005,1925256,4048023780,00,0.00,N,2,50, -20231016,2130,2295,2515,2070,7572273,17616085640,00,0.00,N,5,-185, -20231010,2315,2310,2370,2130,2880743,6530650985,00,0.00,N,5,-20, -20231004,2335,2350,2370,2265,1332994,3073236290,00,0.00,N,5,-30, -20230925,2365,2245,2370,2165,2497712,5666614805,00,0.00,N,2,110, -20230918,2255,2270,2500,2000,12526125,28537440575,00,0.00,N,2,15, -20230911,2240,2330,2330,2180,1897177,4259726670,00,0.00,N,5,-85, -20230904,2325,2335,2350,2200,2908637,6586248855,00,0.00,N,5,-10, -20230828,2335,2440,2500,2295,4052303,9678189000,00,0.00,N,5,-105, -20230821,2440,2575,2655,2385,6892215,17475897670,00,0.00,N,5,-155, -20230814,2595,2420,2620,2300,7975026,20160130695,00,0.00,N,2,175, -20230807,2420,2310,2450,2245,4666803,10879843540,00,0.00,N,2,90, -20230731,2330,2505,2785,2190,10861368,26941069635,00,0.00,N,5,-170, -20230724,2500,2555,2560,2260,5734655,13865574025,00,0.00,N,5,-55, -20230717,2555,2355,2670,2205,16053861,39369269395,00,0.00,N,2,215, -20230710,2340,2225,2380,2085,5577791,12509860915,00,0.00,N,2,120, -20230703,2220,2150,2495,2150,9636645,22182375590,00,0.00,N,2,45, -20230626,2175,2080,2285,1997,9863171,21528858336,00,0.00,N,2,60, -20230619,2115,2060,2385,1889,11216609,23923131499,00,0.00,N,2,60, -20230612,2055,2245,2300,1985,4443843,9382675787,00,0.00,N,5,-190, -20230605,2245,2320,2415,2170,5897849,13538876885,00,0.00,N,5,-85, -20230530,2330,2265,2900,2090,22367084,54596988905,00,0.00,N,2,70, -20230522,2260,1974,2455,1955,9831891,22262483103,00,0.00,N,2,286, -20230515,1974,1846,2015,1775,2356911,4521116938,00,0.00,N,2,128, -20230508,1846,1967,1985,1791,3456699,6456282545,00,0.00,N,5,-121, -20230502,1967,2085,2090,1896,4512092,9000916701,00,0.00,N,5,-118, -20230424,2085,2190,2345,1676,13391972,26777497201,00,0.00,N,5,-35, -20230417,2120,2315,2700,2000,10126984,24301548720,00,0.00,N,5,-175, -20230410,2295,1955,2700,1903,12594145,29156418313,00,0.00,N,2,345, -20230403,1950,1869,2195,1801,7503957,14837311807,00,0.00,N,2,81, -20230327,1869,1400,1899,1398,11964988,19995026989,00,0.00,N,2,479, +20250224,563,720,720,540,4694437,2881357626,00,0.00,N,5,-157, +20250217,720,720,720,720,0,0,00,0.00,N,3,0, +20250210,720,720,720,720,0,0,00,0.00,N,3,0, +20250203,720,720,720,720,0,0,00,0.00,N,3,0, +20250131,720,720,720,720,0,0,00,0.00,N,3,0, +20250120,720,697,755,574,10327434,6910758588,00,0.00,N,2,7, +20250113,713,750,847,707,8313380,6507664586,00,0.00,N,5,-37, +20250106,750,674,760,651,7533406,5360181100,00,0.00,N,2,76, +20241230,674,612,686,605,4064711,2615630076,00,0.00,N,2,57, +20241223,617,617,656,584,5599576,3479191679,00,0.00,N,5,-1, +20241216,618,442,654,435,20612304,11586695520,00,0.00,N,2,177, +20241209,441,475,498,399,6962378,3116203248,00,0.00,N,5,-34, +20241202,475,442,502,425,10666563,4869697180,00,0.00,N,2,33, +20241125,442,367,517,365,28126154,12865850108,00,0.00,N,2,75, +20241118,367,353,390,340,2328121,832369199,00,0.00,N,2,14, +20241111,353,375,433,332,6883729,2589858560,00,0.00,N,5,-22, +20241104,375,396,404,367,2187379,839614183,00,0.00,N,5,-19, +20241028,394,395,430,367,6955130,2770943226,00,0.00,N,2,3, +20241021,391,436,465,358,17141391,6864997740,00,0.00,N,5,-64, +20241014,455,466,545,446,8097968,3972391459,00,0.00,N,5,-9, +20241007,464,460,521,445,7805404,3775620725,00,0.00,N,2,5, +20240930,459,522,524,428,5750854,2669471282,00,0.00,N,5,-63, +20240923,522,599,610,513,4739570,2573584631,00,0.00,N,5,-77, +20240919,599,612,635,591,1929735,1168032560,00,0.00,N,5,-12, +20240909,611,790,827,566,9792987,6457877398,00,0.00,N,5,-188, +20240902,799,803,881,773,1579161,1291608193,00,0.00,N,5,-1, +20240826,800,891,893,768,1826966,1483413999,00,0.00,N,5,-93, +20240819,893,831,916,819,2401151,2102855431,00,0.00,N,2,83, +20240812,810,800,852,784,1520967,1234761113,00,0.00,N,2,13, +20240805,797,882,892,769,3344102,2729607226,00,0.00,N,5,-92, +20240729,889,926,946,872,2933563,2629583434,00,0.00,N,5,-41, +20240722,930,949,1006,924,1442039,1383196686,00,0.00,N,5,-8, +20240715,938,1008,1008,888,2357152,2231982406,00,0.00,N,5,-65, +20240708,1003,1008,1030,960,2199226,2182156973,00,0.00,N,5,-8, +20240701,1011,1078,1084,995,3330926,3402125694,00,0.00,N,5,-60, +20240624,1071,1105,1156,1063,2866658,3174526704,00,0.00,N,5,-22, +20240617,1093,1219,1266,1057,9250380,10248006170,00,0.00,N,5,-118, +20240610,1211,1256,1410,1167,8742688,11459227297,00,0.00,N,5,-21, +20240603,1232,1233,1277,1194,2676112,3303007127,00,0.00,N,5,-1, +20240527,1233,1264,1325,1157,8234408,10231730815,00,0.00,N,5,-19, +20240520,1252,1114,1371,1052,25702788,32481600222,00,0.00,N,2,150, +20240513,1102,1149,1149,1083,1999826,2208650343,00,0.00,N,5,-49, +20240507,1151,1185,1279,1137,3429399,4091609562,00,0.00,N,5,-27, +20240429,1178,1202,1279,1062,4834957,5727941951,00,0.00,N,5,-25, +20240422,1203,1179,1216,1127,2615026,3056320750,00,0.00,N,2,46, +20240415,1157,1095,1236,1064,3192078,3679548615,00,0.00,N,2,47, +20240408,1110,1080,1173,991,1623842,1761744622,00,0.00,N,2,47, +20240401,1063,1110,1129,1023,2828205,3040785463,00,0.00,N,5,-75, +20240325,1138,1095,1249,1063,2226229,2580341380,00,0.00,N,2,43, +20240318,1095,1189,1189,1013,3962491,4362723303,00,0.00,N,5,-95, +20240311,1190,1152,1214,1114,1741750,2052070102,00,0.00,N,2,41, +20240304,1149,1202,1211,1090,2778852,3188980917,00,0.00,N,5,-81, +20240226,1230,1210,1309,1185,3053498,3827039771,00,0.00,N,2,20, +20240219,1210,1233,1250,1166,1952680,2370380908,00,0.00,N,5,-28, +20240213,1238,1260,1283,1230,1168387,1459112201,00,0.00,N,5,-25, +20240205,1263,1225,1280,1194,1001068,1226827801,00,0.00,N,2,34, +20240129,1229,1282,1282,1148,2715232,3264632512,00,0.00,N,5,-46, +20240122,1275,1394,1459,1213,8821873,11746817558,00,0.00,N,5,-126, +20240115,1401,1433,1517,1373,1943317,2790177307,00,0.00,N,5,-32, +20240108,1433,1475,1501,1363,2037905,2921349988,00,0.00,N,5,-42, +20240102,1475,1441,1478,1358,2446887,3456331766,00,0.00,N,2,33, +20231226,1442,1291,1459,1275,2994075,4135696115,00,0.00,N,2,133, +20231218,1309,1256,1370,1188,5498272,7031933566,00,0.00,N,2,76, +20231211,1233,1239,1547,1206,19045747,26479465855,00,0.00,N,5,-24, +20231204,1257,1297,1313,1149,4121901,4989561714,00,0.00,N,5,-16, +20231127,1273,1461,1461,1174,6595202,8350999740,00,0.00,N,5,-190, +20231120,1463,1607,1648,1388,2677071,4000695269,00,0.00,N,5,-144, +20231113,1607,1468,1662,1401,3430194,5289602774,00,0.00,N,2,137, +20231106,1470,1530,1608,1378,4645151,6845229744,00,0.00,N,5,-60, +20231030,1530,1945,1945,1340,10411421,16167023396,00,0.00,N,5,-398, +20231023,1928,1879,1954,1773,2176606,4048023780,00,0.00,N,2,44, +20231016,1884,2029,2224,1830,8560873,17616085640,00,0.00,N,5,-163, +20231010,2047,2043,2096,1884,3256838,6530650985,00,0.00,N,5,-18, +20231004,2065,2078,2096,2003,1507023,3073236290,00,0.00,N,5,-26, +20230925,2091,1985,2096,1914,2823801,5666614805,00,0.00,N,2,97, +20230918,1994,2007,2211,1769,14161478,28537440575,00,0.00,N,2,13, +20230911,1981,2060,2060,1928,2144862,4259726670,00,0.00,N,5,-75, +20230904,2056,2065,2078,1945,3288373,6586248855,00,0.00,N,5,-9, +20230828,2065,2158,2211,2029,4581351,9678189000,00,0.00,N,5,-93, +20230821,2158,2277,2348,2109,7792030,17475897670,00,0.00,N,5,-137, +20230814,2295,2140,2317,2034,9016207,20160130695,00,0.00,N,2,155, +20230807,2140,2043,2167,1985,5276077,10879843540,00,0.00,N,2,80, +20230731,2060,2215,2463,1937,12279377,26941069635,00,0.00,N,5,-151, +20230724,2211,2259,2264,1999,6483343,13865574025,00,0.00,N,5,-48, +20230717,2259,2083,2361,1950,18149779,39369269395,00,0.00,N,2,190, +20230710,2069,1968,2105,1844,6306000,12509860915,00,0.00,N,2,106, +20230703,1963,1901,2206,1901,10894761,22182375590,00,0.00,N,2,40, +20230626,1923,1839,2021,1766,11150861,21528858336,00,0.00,N,2,53, +20230619,1870,1822,2109,1670,12680998,23923131499,00,0.00,N,2,53, +20230612,1817,1985,2034,1755,5024008,9382675787,00,0.00,N,5,-168, +20230605,1985,2052,2136,1919,6667844,13538876885,00,0.00,N,5,-75, +20230530,2060,2003,2565,1848,25287229,54596988905,00,0.00,N,2,61, +20230522,1999,1746,2171,1729,11115496,22262483103,00,0.00,N,2,253, +20230515,1746,1632,1782,1570,2664616,4521116938,00,0.00,N,2,114, +20230508,1632,1739,1755,1584,3907987,6456282545,00,0.00,N,5,-107, +20230502,1739,1844,1848,1677,5101169,9000916701,00,0.00,N,5,-105, +20230424,1844,1937,2074,1482,15140366,26777497201,00,0.00,N,5,-31, +20230417,1875,2047,2388,1769,11449117,24301548720,00,0.00,N,5,-154, +20230410,2029,1729,2388,1683,14238377,29156418313,00,0.00,N,2,305, +20230403,1724,1653,1941,1593,8483638,14837311807,00,0.00,N,2,71, +20230327,1653,1238,1679,1236,13527081,19995026989,00,0.00,N,2,424, 20230320,1390,1082,1439,1046,11213418,14513245529,00,0.00,N,2,288, 20230313,1102,1027,1133,998,2524296,2715349111,00,0.00,N,2,66, 20230306,1036,1015,1085,1001,1840009,1924846980,00,0.00,N,2,22, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index 81e4e0effae9..6811a8954bcb 100644 --- a/011320/week/candle-week-42.csv +++ b/011320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3500,3580,3640,3495,131373,469334560,00,0.00,N,5,-110, 20250217,3610,3560,3645,3530,134579,483974005,00,0.00,N,2,50, 20250210,3560,3550,3595,3505,100932,357880325,00,0.00,N,2,10, 20250203,3550,3500,3555,3425,183714,641446155,00,0.00,N,2,35, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index 67c7bd20e37a..45cf1aa8e9de 100644 --- a/011330/week/candle-week-42.csv +++ b/011330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1313,1482,1486,1268,1301937,1781407019,00,0.00,N,5,-173, 20250217,1486,1400,1499,1289,1225332,1721238163,00,0.00,N,2,201, 20250210,1285,1311,1350,1200,1116650,1437662987,00,0.00,N,5,-72, 20250203,1357,1350,1433,1290,1000407,1359704951,00,0.00,N,5,-8, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index 589cb481d160..d3dc98d67df3 100644 --- a/011370/week/candle-week-42.csv +++ b/011370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,798,804,808,795,350627,280828623,00,0.00,N,5,-6, 20250217,804,801,813,786,329317,263389267,00,0.00,N,2,5, 20250210,799,804,809,787,339561,270546718,00,0.00,N,5,-3, 20250203,802,783,814,761,288919,228097379,00,0.00,N,2,12, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index 3ba5f30fcd35..fd2014cdfc91 100644 --- a/011390/week/candle-week-42.csv +++ b/011390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,74900,75600,80500,74400,39364,3032244500,00,0.00,N,5,-1000, 20250217,75900,74300,77700,73400,36333,2723477200,00,0.00,N,2,1000, 20250210,74900,75100,78100,72300,56746,4283876600,00,0.00,N,2,300, 20250203,74600,75100,75400,68900,50300,3645927700,00,0.00,N,5,-2400, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index c1d495831494..f006e972485d 100644 --- a/011420/week/candle-week-42.csv +++ b/011420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2075,2015,2290,2000,9767678,21382393645,00,0.00,N,2,35, 20250217,2040,2070,2265,2010,6300197,13518142010,00,0.00,N,5,-45, 20250210,2085,2050,2130,2015,1503189,3104032350,00,0.00,N,2,5, 20250203,2080,2010,2080,1968,1821370,3683022352,00,0.00,N,3,0, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index 23451cd5f72b..adcfc616d593 100644 --- a/011500/week/candle-week-42.csv +++ b/011500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19470,18250,20500,18140,14728677,286733927950,00,0.00,N,2,870, 20250217,18600,15380,19220,15320,9968787,174226459680,00,0.00,N,2,3280, 20250210,15320,14070,16170,13850,4571777,70256599940,00,0.00,N,2,1430, 20250203,13890,13450,14080,12920,426495,5758404430,00,0.00,N,2,200, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index 820c52e6d3e1..288e22525b30 100644 --- a/011560/week/candle-week-42.csv +++ b/011560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9930,10260,10570,9930,206343,2112339320,00,0.00,N,5,-320, 20250217,10250,10250,10370,10140,135767,1388374490,00,0.00,N,5,-50, 20250210,10300,10530,10640,10230,151148,1579987440,00,0.00,N,5,-180, 20250203,10480,10300,10580,9900,216473,2200791230,00,0.00,N,2,10, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index 82b02fcfb01c..5a84310dbd44 100644 --- a/011690/week/candle-week-42.csv +++ b/011690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2340,2535,2600,2215,2622060,6268841700,00,0.00,N,5,-275, 20250217,2615,2145,3290,2100,13544911,37353316335,00,0.00,N,2,475, 20250210,2140,2085,2170,1990,451183,925163303,00,0.00,N,2,55, 20250203,2085,1890,2335,1800,2651737,5648779181,00,0.00,N,2,175, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index e7d82287d221..50f7c89ec845 100644 --- a/011700/week/candle-week-42.csv +++ b/011700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3125,3330,3390,3090,833242,2731024035,00,0.00,N,5,-290, 20250217,3415,3400,3580,3275,1923513,6586251580,00,0.00,N,2,85, 20250210,3330,3180,3420,3110,1152863,3800074225,00,0.00,N,2,150, 20250203,3180,3205,3380,3170,992677,3248135275,00,0.00,N,5,-115, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index f4c11b2cf619..17f93d218790 100644 --- a/011760/week/candle-week-42.csv +++ b/011760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24150,22850,26200,22550,1348047,33322073300,00,0.00,N,2,1050, 20250217,23100,22100,25150,21800,1436884,33352461150,00,0.00,N,2,1400, 20250210,21700,19900,22650,19320,1051216,22131774930,00,0.00,N,2,2000, 20250203,19700,19500,19950,18730,269640,5159086950,00,0.00,N,2,60, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index 78102f087273..1a002174fd8a 100644 --- a/011780/week/candle-week-42.csv +++ b/011780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,109700,121900,123700,109700,2176873,244549496900,00,0.00,N,5,-13200, 20250217,122900,115200,128300,115100,595825,73609389500,00,0.00,N,2,8700, 20250210,114200,110600,120000,107700,708237,81173993400,00,0.00,N,2,4100, 20250203,110100,103000,115000,99500,669410,72879093600,00,0.00,N,2,4600, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index b9796e93abe4..0bd44a929c5c 100644 --- a/011790/week/candle-week-42.csv +++ b/011790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,130000,142600,145100,129700,1893615,259928515500,00,0.00,N,5,-16300, 20250217,146300,157600,158600,140800,2797766,415735189000,00,0.00,N,5,-9800, 20250210,156100,154500,164300,150400,3023657,477232844800,00,0.00,N,5,-1100, 20250203,157200,152100,164600,139000,4357047,652489102100,00,0.00,N,2,300, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 1f8ff9b54207..677b34993814 100644 --- a/011810/week/candle-week-42.csv +++ b/011810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4200,4390,4580,4170,574132,2520650320,00,0.00,N,5,-205, 20250217,4405,4105,4610,4080,1019234,4447115450,00,0.00,N,2,305, 20250210,4100,4165,4190,4050,409677,1683929835,00,0.00,N,5,-65, 20250203,4165,4300,4340,4130,411622,1732457150,00,0.00,N,5,-165, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index b7716a9831a3..51006e62457f 100644 --- a/011930/week/candle-week-42.csv +++ b/011930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1234,1297,1351,1230,3946334,5098850216,00,0.00,N,5,-63, 20250217,1297,1273,1337,1266,4495389,5871750396,00,0.00,N,2,21, 20250210,1276,1250,1294,1218,4273259,5372633687,00,0.00,N,2,28, 20250203,1248,1190,1396,1127,12244984,15729337348,00,0.00,N,2,58, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index d84f4019318a..928c75f1a937 100644 --- a/012030/week/candle-week-42.csv +++ b/012030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1305,1368,1400,1298,1307045,1755729630,00,0.00,N,5,-58, 20250217,1363,1300,1397,1288,1946479,2625144105,00,0.00,N,2,78, 20250210,1285,1301,1333,1281,1103272,1440040287,00,0.00,N,5,-22, 20250203,1307,1213,1342,1177,2458128,3118930072,00,0.00,N,2,90, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index aca7793d49cd..ebba8542e273 100644 --- a/012160/week/candle-week-42.csv +++ b/012160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,404,414,419,401,227950,93181417,00,0.00,N,5,-10, 20250217,414,408,415,401,250436,101526181,00,0.00,N,2,12, 20250210,402,402,410,396,156166,62620137,00,0.00,N,2,1, 20250203,401,414,419,395,518157,208478386,00,0.00,N,5,-13, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index 9d40e59523d4..48bc711ae37e 100644 --- a/012170/week/candle-week-42.csv +++ b/012170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,230,230,230,230,0,0,00,0.00,N,3,0, 20250217,230,230,230,230,0,0,00,0.00,N,3,0, 20250210,230,227,234,205,5719498,1272067897,00,0.00,N,3,0, 20250203,230,250,255,226,5710740,1373518273,00,0.00,N,5,-19, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index 940a4f24fb5d..da5f7895490c 100644 --- a/012200/week/candle-week-42.csv +++ b/012200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1535,1570,1620,1528,418710,657799347,00,0.00,N,5,-36, 20250217,1571,1569,1627,1532,582031,905976391,00,0.00,N,2,6, 20250210,1565,1595,1611,1521,338603,526662563,00,0.00,N,5,-30, 20250203,1595,1582,1625,1520,296453,462471204,00,0.00,N,5,-1, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index 89cc9cc6d9e8..76901b71d3f4 100644 --- a/012210/week/candle-week-42.csv +++ b/012210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2245,2290,2570,1933,298,668533,00,0.00,N,5,-45, 20250217,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250210,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250203,2290,2290,2290,2290,0,0,00,0.00,N,3,0, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index b8fccaaaf557..51ae411ac025 100644 --- a/012280/week/candle-week-42.csv +++ b/012280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,831,858,861,795,361505,303324355,00,0.00,N,5,-27, 20250217,858,864,870,849,275704,236504462,00,0.00,N,5,-6, 20250210,864,871,878,852,301506,260341545,00,0.00,N,5,-7, 20250203,871,870,920,859,267641,234834546,00,0.00,N,5,-8, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index 52572262d1a0..4f0cf4f6f431 100644 --- a/012320/week/candle-week-42.csv +++ b/012320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,72000,71000,75000,70100,53939,3915174100,00,0.00,N,2,300, 20250217,71700,70400,72600,70000,37074,2641911900,00,0.00,N,2,900, 20250210,70800,68800,72900,68800,35215,2505003700,00,0.00,N,2,1500, 20250203,69300,63500,72300,62200,72941,4943416600,00,0.00,N,2,6300, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index a7e1486f5a03..1b5fc24965bb 100644 --- a/012330/week/candle-week-42.csv +++ b/012330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,245500,254500,260500,245000,798712,203201654194,00,0.00,N,5,-9000, 20250217,254500,250000,269000,243000,900541,227498951972,00,0.00,N,2,5000, 20250210,249500,244000,252500,241000,893438,220205732000,00,0.00,N,2,2500, 20250203,247000,258500,264500,245500,1025341,259380009500,00,0.00,N,5,-16500, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index d1c39621bb86..849dd84145e0 100644 --- a/012340/week/candle-week-42.csv +++ b/012340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,494,504,509,491,191141,95961735,00,0.00,N,5,-8, 20250217,502,495,514,487,401508,200423334,00,0.00,N,2,5, 20250210,497,500,508,491,291636,145432784,00,0.00,N,5,-3, 20250203,500,506,510,499,321240,161826672,00,0.00,N,5,-6, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index 0afb1fd7d0d4..a853f53182e3 100644 --- a/012450/week/candle-week-42.csv +++ b/012450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,594000,658000,701000,592000,2436628,1579877232000,00,0.00,N,5,-66000, 20250217,660000,533000,668000,528000,4247341,2634603545680,00,0.00,N,2,127000, 20250210,533000,423500,539000,411000,5312534,2600756068000,00,0.00,N,2,115000, 20250203,418000,392000,439000,384500,1659998,682012617834,00,0.00,N,2,18000, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index 8b5c208b9a17..887c0478ada3 100644 --- a/012510/week/candle-week-42.csv +++ b/012510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,70500,74900,75100,69500,1165426,84274155000,00,0.00,N,5,-6600, 20250217,77100,82200,83900,74400,1719017,134122866700,00,0.00,N,5,-4300, 20250210,81400,85700,85900,79300,2017611,163990421600,00,0.00,N,5,-4300, 20250203,85700,69400,92000,66400,4643280,372689593100,00,0.00,N,2,17000, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index c3994b431a70..a02869f77579 100644 --- a/012600/week/candle-week-42.csv +++ b/012600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250217,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250210,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250203,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index f15ad4c24d93..c0bea6811b5b 100644 --- a/012610/week/candle-week-42.csv +++ b/012610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2880,2950,2990,2875,224288,657888860,00,0.00,N,5,-70, 20250217,2950,2915,3035,2915,301654,892008445,00,0.00,N,2,30, 20250210,2920,2655,3240,2630,1908153,5669634385,00,0.00,N,2,270, 20250203,2650,2825,2825,2645,244449,661235960,00,0.00,N,5,-170, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index c659c2826c78..47b0480116d6 100644 --- a/012620/week/candle-week-42.csv +++ b/012620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7140,7180,7290,7110,15494,111461740,00,0.00,N,5,-40, 20250217,7180,7200,7240,7130,20801,149325180,00,0.00,N,2,80, 20250210,7100,7120,7490,7030,22807,162297670,00,0.00,N,5,-40, 20250203,7140,7240,7240,7010,15288,108872930,00,0.00,N,5,-100, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index 81cadaeefe46..0b5456daee9b 100644 --- a/012630/week/candle-week-42.csv +++ b/012630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13800,13480,13870,13290,536920,7316373820,00,0.00,N,2,350, 20250217,13450,12810,13470,12700,574124,7568827390,00,0.00,N,2,640, 20250210,12810,12950,13230,12640,427585,5505760200,00,0.00,N,5,-190, 20250203,13000,12520,13430,12270,764527,9821786430,00,0.00,N,2,510, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index fa9084bd1406..0252c79eb426 100644 --- a/012690/week/candle-week-42.csv +++ b/012690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2945,3040,3075,2915,780000,2335846605,00,0.00,N,5,-20, 20250217,2965,2950,3020,2900,436015,1291554270,00,0.00,N,2,30, 20250210,2935,2850,2980,2840,515468,1501447550,00,0.00,N,2,75, 20250203,2860,2970,2985,2830,1275932,3714101280,00,0.00,N,5,-125, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index a968465a9dee..4a2ea0c67aa2 100644 --- a/012700/week/candle-week-42.csv +++ b/012700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4020,4030,4125,4010,2453160,9912029405,00,0.00,N,3,0, 20250217,4020,3920,4030,3910,108768,431444810,00,0.00,N,2,100, 20250210,3920,3915,3965,3890,71251,279382010,00,0.00,N,2,5, 20250203,3915,3840,3970,3775,129070,493986780,00,0.00,N,2,45, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index e0c252b1893c..78230dfd2935 100644 --- a/012750/week/candle-week-42.csv +++ b/012750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,61000,60800,62300,60200,144116,8782900466,00,0.00,N,5,-500, 20250217,61500,59900,63000,59200,185092,11407033600,00,0.00,N,2,2000, 20250210,59500,58100,61400,58100,353633,21014055500,00,0.00,N,2,1600, 20250203,57900,58100,59600,57600,220483,12915424950,00,0.00,N,5,-1800, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index 1aed46dfe164..c118590afdcb 100644 --- a/012790/week/candle-week-42.csv +++ b/012790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6440,6460,6670,6430,226477,1479746560,00,0.00,N,5,-60, 20250217,6500,6500,6540,6430,152382,989513370,00,0.00,N,2,40, 20250210,6460,6530,6580,6400,135607,881885280,00,0.00,N,5,-90, 20250203,6550,6560,6620,6300,183019,1180806160,00,0.00,N,5,-20, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index 887bd8f62570..ec68397da810 100644 --- a/012800/week/candle-week-42.csv +++ b/012800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1302,1356,1405,1290,4157194,5664037489,00,0.00,N,5,-67, 20250217,1369,1381,1399,1354,4147730,5697702531,00,0.00,N,2,11, 20250210,1358,1267,1428,1255,12785092,17390733808,00,0.00,N,2,91, 20250203,1267,1252,1282,1226,2155905,2700566340,00,0.00,N,2,6, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index eda869ba7a6d..82eaac017504 100644 --- a/012860/week/candle-week-42.csv +++ b/012860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1553,1458,1797,1433,15735274,26238475111,00,0.00,N,2,95, 20250217,1458,1401,1463,1388,553634,790547429,00,0.00,N,2,48, 20250210,1410,1434,1439,1403,331450,469790703,00,0.00,N,5,-17, 20250203,1427,1415,1446,1365,297341,419337217,00,0.00,N,2,25, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index 36ae1ce3d49b..55ff14f5d193 100644 --- a/013000/week/candle-week-42.csv +++ b/013000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1334,1357,1415,1313,217922,295643128,00,0.00,N,5,-23, 20250217,1357,1410,1450,1336,162860,221791057,00,0.00,N,5,-3, 20250210,1360,1355,1380,1305,409726,546785210,00,0.00,N,2,5, 20250203,1355,1485,1496,1342,587390,806943314,00,0.00,N,5,-130, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index 730c022576cf..079223615924 100644 --- a/013030/week/candle-week-42.csv +++ b/013030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28600,27350,30000,27350,661304,19062184150,00,0.00,N,2,850, 20250217,27750,27900,30350,27350,733518,21065128800,00,0.00,N,5,-150, 20250210,27900,27500,29100,27200,490753,13733027500,00,0.00,N,2,450, 20250203,27450,28200,29650,27200,576671,16402994350,00,0.00,N,5,-1150, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index 9e116e5b0afd..ddf16bd29260 100644 --- a/013120/week/candle-week-42.csv +++ b/013120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2385,2325,2440,2310,203219,485097440,00,0.00,N,2,85, 20250217,2300,2235,2330,2220,157944,360993795,00,0.00,N,2,65, 20250210,2235,2210,2280,2195,233298,519451165,00,0.00,N,2,15, 20250203,2220,2235,2255,2195,175246,389615870,00,0.00,N,5,-10, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 852587749fd3..66f6a4ef8422 100644 --- a/013310/week/candle-week-42.csv +++ b/013310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2685,2670,2845,2660,731477,2023666135,00,0.00,N,5,-30, 20250217,2715,2565,2770,2540,498383,1306855590,00,0.00,N,2,150, 20250210,2565,2590,2655,2430,478425,1226456420,00,0.00,N,5,-25, 20250203,2590,2630,2680,2515,326174,844625450,00,0.00,N,5,-90, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index 41adf85fdc0b..6ab47bbcb83d 100644 --- a/013360/week/candle-week-42.csv +++ b/013360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3370,3085,3750,3070,11917893,41886569915,00,0.00,N,2,240, 20250217,3130,3150,3185,3020,2910652,9005888865,00,0.00,N,2,15, 20250210,3115,2950,3275,2915,5071892,15769036805,00,0.00,N,2,125, 20250203,2990,3015,3270,2980,3966401,12212781400,00,0.00,N,5,-110, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index fb6922ea0456..1264333ba95c 100644 --- a/013520/week/candle-week-42.csv +++ b/013520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1617,1613,1640,1580,290270,477581881,00,0.00,N,2,3, 20250217,1614,1534,1687,1522,535676,847739682,00,0.00,N,2,94, 20250210,1520,1513,1570,1493,226286,345001639,00,0.00,N,2,5, 20250203,1515,1476,1521,1455,201301,298956170,00,0.00,N,2,36, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index 8a0b08d3743f..fbb7a93446af 100644 --- a/013570/week/candle-week-42.csv +++ b/013570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3955,4050,4115,3915,285452,1150118450,00,0.00,N,5,-150, 20250217,4105,4010,4135,4010,184305,753247190,00,0.00,N,2,85, 20250210,4020,3950,4050,3880,187377,742786550,00,0.00,N,2,60, 20250203,3960,3875,4040,3780,136803,532204045,00,0.00,N,3,0, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index d7c9d06c31c8..42c7af4ae87b 100644 --- a/013580/week/candle-week-42.csv +++ b/013580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13300,13110,13530,13010,80266,1069264920,00,0.00,N,2,30, 20250217,13270,12670,13360,12590,127973,1672694210,00,0.00,N,2,490, 20250210,12780,12560,12790,12250,111821,1402546290,00,0.00,N,2,210, 20250203,12570,12380,12610,11980,105301,1292986830,00,0.00,N,2,190, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index 5f5502bf6b72..1af0c3888524 100644 --- a/013700/week/candle-week-42.csv +++ b/013700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1256,1304,1338,1224,877823,1115757873,00,0.00,N,5,-47, 20250217,1303,1302,1365,1292,1040973,1388522128,00,0.00,N,5,-22, 20250210,1325,1270,1357,1245,1712248,2240964685,00,0.00,N,2,45, 20250203,1280,1329,1329,1219,1629276,2030285231,00,0.00,N,5,-50, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index f21869564edc..f247e7add678 100644 --- a/013720/week/candle-week-42.csv +++ b/013720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,677,701,725,677,823401,574017910,00,0.00,N,5,-29, 20250217,706,708,744,681,1335683,938757796,00,0.00,N,5,-2, 20250210,708,796,796,700,1740994,1288984974,00,0.00,N,5,-88, 20250203,796,827,896,776,2981094,2458857286,00,0.00,N,5,-31, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index a9740a18137a..6d1f34e1f3ad 100644 --- a/013810/week/candle-week-42.csv +++ b/013810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3495,3690,3740,3480,804582,2931414035,00,0.00,N,5,-225, 20250217,3720,3540,3755,3500,1051271,3859390950,00,0.00,N,2,180, 20250210,3540,3510,3615,3430,1332440,4691586900,00,0.00,N,2,45, 20250203,3495,3690,3710,3495,1575025,5672673480,00,0.00,N,5,-210, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index 037260c3cc8f..7f108993eb36 100644 --- a/013870/week/candle-week-42.csv +++ b/013870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3610,3700,3745,3610,90520,334106920,00,0.00,N,5,-90, 20250217,3700,3605,3760,3590,123193,452649260,00,0.00,N,2,95, 20250210,3605,3440,4060,3410,345720,1272247075,00,0.00,N,2,165, 20250203,3440,3430,3555,3405,100866,347335630,00,0.00,N,5,-15, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index 9d67a3c4d164..4c64ceb0a95d 100644 --- a/013890/week/candle-week-42.csv +++ b/013890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18410,19870,19870,18150,647767,12157531460,00,0.00,N,5,-1550, 20250217,19960,17850,21400,17850,1304912,25652915120,00,0.00,N,2,2120, 20250210,17840,20700,21000,17700,1237625,23754199280,00,0.00,N,5,-2860, 20250203,20700,21900,22250,19270,1560422,32454108510,00,0.00,N,5,-700, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index d54392169a93..617a9ac45b9e 100644 --- a/013990/week/candle-week-42.csv +++ b/013990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5400,5550,5920,5320,2746497,15445495620,00,0.00,N,5,-210, 20250217,5610,5410,5790,5410,2178228,12272060470,00,0.00,N,2,150, 20250210,5460,5200,5600,5180,1422898,7649611170,00,0.00,N,2,200, 20250203,5260,5430,5720,5240,2360243,12965820580,00,0.00,N,5,-160, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index 5c474c522312..8ba587ffd187 100644 --- a/014100/week/candle-week-42.csv +++ b/014100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2345,3130,3290,2250,1731821,4615829860,00,0.00,N,5,-780, 20250217,3125,2890,3170,2830,231971,703933325,00,0.00,N,2,205, 20250210,2920,2810,3030,2705,207203,582851385,00,0.00,N,2,170, 20250203,2750,2880,2905,2715,209134,584108560,00,0.00,N,5,-190, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index bc4dbacdee41..57ff40c618ce 100644 --- a/014130/week/candle-week-42.csv +++ b/014130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3425,3555,3615,3405,69317,245608105,00,0.00,N,5,-170, 20250217,3595,3550,3620,3490,69630,247123280,00,0.00,N,2,50, 20250210,3545,3440,3680,3360,137278,478565755,00,0.00,N,2,105, 20250203,3440,3620,3635,3405,115764,401595690,00,0.00,N,5,-190, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index d66627c84b7e..240ebffb17b7 100644 --- a/014160/week/candle-week-42.csv +++ b/014160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1501,1481,1650,1477,23489682,36854776317,00,0.00,N,5,-5, 20250217,1506,1530,1726,1466,29874088,47554939785,00,0.00,N,5,-39, 20250210,1545,1510,1575,1459,19747597,29968939327,00,0.00,N,2,97, 20250203,1448,1610,1617,1414,40276700,60620242428,00,0.00,N,5,-222, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index c80e4f2e10ce..5601c13f24e8 100644 --- a/014190/week/candle-week-42.csv +++ b/014190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1688,1835,1846,1669,9281832,16563871715,00,0.00,N,5,-302, 20250217,1990,1580,2105,1570,18124397,34715120576,00,0.00,N,2,422, 20250210,1568,1570,1611,1531,436487,686774092,00,0.00,N,5,-6, 20250203,1574,1537,1592,1490,992271,1532549946,00,0.00,N,2,20, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index c541288d73ac..e8414eaa6370 100644 --- a/014200/week/candle-week-42.csv +++ b/014200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250217,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250210,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250203,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index 35b7e080b616..e40faa084685 100644 --- a/014280/week/candle-week-42.csv +++ b/014280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4020,4090,4260,4015,323115,1342007275,00,0.00,N,5,-70, 20250217,4090,4150,4205,4065,258004,1062340655,00,0.00,N,5,-60, 20250210,4150,4170,4345,3990,560062,2322284010,00,0.00,N,5,-25, 20250203,4175,4045,4265,3910,359360,1470763185,00,0.00,N,2,130, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index ee87cddb8ccd..64193bca51d9 100644 --- a/014440/week/candle-week-42.csv +++ b/014440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4585,4050,4745,4040,399774,1768144905,00,0.00,N,2,505, 20250217,4080,4345,4440,4050,324484,1365521805,00,0.00,N,5,-270, 20250210,4350,4440,4440,4145,220612,944622455,00,0.00,N,2,95, 20250203,4255,4040,4455,3960,638131,2709312850,00,0.00,N,2,170, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index 359a2a725e05..25936b967669 100644 --- a/014470/week/candle-week-42.csv +++ b/014470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2145,2090,2290,2060,2986551,6504247770,00,0.00,N,2,40, 20250217,2105,1975,2195,1921,3188669,6533974702,00,0.00,N,2,201, 20250210,1904,1885,1960,1820,1931104,3665318941,00,0.00,N,2,16, 20250203,1888,1740,1918,1721,1904398,3507988909,00,0.00,N,2,103, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index 99206059b115..d4b3f6906eaa 100644 --- a/014530/week/candle-week-42.csv +++ b/014530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3415,3500,3515,3405,307238,1063489780,00,0.00,N,5,-90, 20250217,3505,3440,3525,3390,407153,1400884660,00,0.00,N,2,65, 20250210,3440,3430,3475,3390,262455,902313750,00,0.00,N,5,-5, 20250203,3445,3440,3530,3390,689928,2384027415,00,0.00,N,2,15, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index 92f70521304c..dbcc1d9ab72e 100644 --- a/014570/week/candle-week-42.csv +++ b/014570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4860,5170,5260,4850,78253,393355760,00,0.00,N,5,-310, 20250217,5170,4915,5270,4860,130829,662737590,00,0.00,N,2,255, 20250210,4915,4860,4965,4785,73396,354974570,00,0.00,N,2,75, 20250203,4840,4785,5600,4735,526242,2752823340,00,0.00,N,2,55, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index f3bd52683a7e..7627c1d30d45 100644 --- a/014580/week/candle-week-42.csv +++ b/014580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4650,4715,4875,4600,658141,3129270150,00,0.00,N,5,-110, 20250217,4760,4690,4800,4645,541693,2573316380,00,0.00,N,2,110, 20250210,4650,4720,4765,4600,535325,2499651185,00,0.00,N,5,-70, 20250203,4720,4495,4895,4395,2924799,13738771045,00,0.00,N,2,190, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index c322a81077a2..df3ff2116fb0 100644 --- a/014620/week/candle-week-42.csv +++ b/014620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,27800,25500,30150,25050,4275555,118876994950,00,0.00,N,2,1850, 20250217,25950,25700,29150,25000,4358954,117757284000,00,0.00,N,2,400, 20250210,25550,26750,28200,24100,4339478,114560656250,00,0.00,N,5,-1700, 20250203,27250,28550,31150,26200,3947966,112831718950,00,0.00,N,5,-1700, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index 07cba468d8a4..5c4c1b15e0cb 100644 --- a/014680/week/candle-week-42.csv +++ b/014680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,109800,116900,121500,109800,452674,52663183100,00,0.00,N,5,-8400, 20250217,118200,107000,126500,106500,791317,92691202200,00,0.00,N,2,12000, 20250210,106200,94500,107800,91200,557907,56557379300,00,0.00,N,2,12200, 20250203,94000,90400,95900,87000,264286,23925316000,00,0.00,N,2,1300, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index feee9bb0f50c..ab64f46227ce 100644 --- a/014710/week/candle-week-42.csv +++ b/014710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5170,5380,5740,5140,1055935,5776041920,00,0.00,N,5,-220, 20250217,5390,5250,5700,5220,1093918,5970202740,00,0.00,N,2,110, 20250210,5280,5400,5730,5080,1475950,8007316530,00,0.00,N,5,-30, 20250203,5310,5460,5900,4900,4140662,22601058710,00,0.00,N,5,-370, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index 209ce33dac38..06607b9c27af 100644 --- a/014790/week/candle-week-42.csv +++ b/014790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2260,2245,2490,2245,377326,896591930,00,0.00,N,2,15, 20250217,2245,2195,2290,2190,238972,534210160,00,0.00,N,2,50, 20250210,2195,2225,2270,2185,109842,244257655,00,0.00,N,5,-50, 20250203,2245,2215,2300,2070,254543,556350390,00,0.00,N,2,30, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index 6f951468009f..b09c262d9b65 100644 --- a/014820/week/candle-week-42.csv +++ b/014820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,36950,38400,40450,36650,134263,5198508450,00,0.00,N,5,-1550, 20250217,38500,37050,39400,36850,132062,5064375050,00,0.00,N,2,1450, 20250210,37050,35600,37750,34750,119649,4343355600,00,0.00,N,2,1700, 20250203,35350,37500,37550,34300,200989,7062328950,00,0.00,N,5,-2600, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index dfb33b015abe..d641dd3b3301 100644 --- a/014830/week/candle-week-42.csv +++ b/014830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,80600,74500,85400,73800,578111,46210547600,00,0.00,N,2,6100, 20250217,74500,69900,77100,69300,374323,27822292200,00,0.00,N,2,5800, 20250210,68700,69300,70800,67700,134612,9300748200,00,0.00,N,5,-600, 20250203,69300,67100,73000,66300,385649,26774967800,00,0.00,N,2,4000, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index c80287315534..1ad297439ae3 100644 --- a/014910/week/candle-week-42.csv +++ b/014910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1165,1189,1214,1150,192192,225807598,00,0.00,N,5,-34, 20250217,1199,1208,1215,1181,101238,120970844,00,0.00,N,5,-9, 20250210,1208,1174,1225,1174,116051,139358223,00,0.00,N,2,3, 20250203,1205,1173,1231,1131,354334,420734253,00,0.00,N,2,20, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index 35376e7d1ee7..5a4b2e3f2858 100644 --- a/014940/week/candle-week-42.csv +++ b/014940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5050,5200,5720,4985,6374073,34474804840,00,0.00,N,5,-170, 20250217,5220,5170,6030,5100,7504756,41488091680,00,0.00,N,2,70, 20250210,5150,5230,5510,5090,3290354,17496815060,00,0.00,N,5,-150, 20250203,5300,5640,5880,5240,4337515,24086997460,00,0.00,N,5,-340, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index cd5f4b32ee71..7e8ee55d37ff 100644 --- a/014970/week/candle-week-42.csv +++ b/014970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2985,3010,3025,2945,12773,38162105,00,0.00,N,5,-25, 20250217,3010,2970,3040,2940,22669,67912860,00,0.00,N,2,40, 20250210,2970,2895,3005,2865,46474,136520990,00,0.00,N,2,75, 20250203,2895,2950,2950,2790,31507,89777135,00,0.00,N,5,-55, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index 16c64180c711..5d033e1a095c 100644 --- a/014990/week/candle-week-42.csv +++ b/014990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,783,791,820,760,1138971,910290057,00,0.00,N,5,-16, 20250217,799,855,859,780,2117205,1724548624,00,0.00,N,5,-61, 20250210,860,913,913,820,1765170,1546525947,00,0.00,N,5,-53, 20250203,913,908,960,869,1873579,1701393587,00,0.00,N,5,-14, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 96aa4abce9a6..a559b49435aa 100644 --- a/015020/week/candle-week-42.csv +++ b/015020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1705,1345,1817,1324,19100401,31831551161,00,0.00,N,2,354, 20250217,1351,1275,1444,1264,3547161,4724140102,00,0.00,N,2,37, 20250210,1314,1162,1354,1125,4240009,5347983282,00,0.00,N,2,134, 20250203,1180,1279,1340,1179,3679508,4652445972,00,0.00,N,5,-99, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index e00a6d9ee426..70e6f249c134 100644 --- a/015230/week/candle-week-42.csv +++ b/015230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5080,5180,5330,5060,317438,1655577370,00,0.00,N,5,-140, 20250217,5220,5270,5380,5190,399475,2108218520,00,0.00,N,5,-110, 20250210,5330,5240,5570,5090,490744,2621071400,00,0.00,N,2,90, 20250203,5240,5100,5330,4985,361006,1863931150,00,0.00,N,2,50, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index bad6afbaaa97..49a38c28ddce 100644 --- a/015260/week/candle-week-42.csv +++ b/015260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,504,517,527,501,140139,71720868,00,0.00,N,5,-13, 20250217,517,506,548,503,161469,83353582,00,0.00,N,2,11, 20250210,506,524,547,501,254239,131115923,00,0.00,N,5,-22, 20250203,528,546,559,502,266322,139998947,00,0.00,N,5,-18, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 11aaa2361a10..a0c2339ef762 100644 --- a/015360/week/candle-week-42.csv +++ b/015360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,49300,53800,53900,49000,77820,3999548950,00,0.00,N,5,-3700, 20250217,53000,51100,53000,51000,34303,1784587800,00,0.00,N,2,1600, 20250210,51400,51200,53400,51000,46307,2414561000,00,0.00,N,2,200, 20250203,51200,50600,51500,49850,39452,1990909950,00,0.00,N,2,600, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index fcf2db7eb6e7..49b3f373a33d 100644 --- a/015590/week/candle-week-42.csv +++ b/015590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,515,515,515,515,0,0,00,0.00,N,3,0, 20250217,515,515,515,515,0,0,00,0.00,N,3,0, 20250210,515,515,515,515,0,0,00,0.00,N,3,0, 20250203,515,515,515,515,0,0,00,0.00,N,3,0, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index 972c2ad87136..639b520ebd1f 100644 --- a/015710/week/candle-week-42.csv +++ b/015710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4125,4405,4430,4105,228492,982206440,00,0.00,N,5,-285, 20250217,4410,4340,4480,4305,286035,1263849710,00,0.00,N,2,70, 20250210,4340,4170,4400,4130,447224,1933143165,00,0.00,N,2,130, 20250203,4210,4105,4350,4090,257432,1087255980,00,0.00,N,5,-75, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index 6da7789a9490..33de65a4003b 100644 --- a/015750/week/candle-week-42.csv +++ b/015750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5060,5270,5720,5060,3026061,16291433260,00,0.00,N,5,-270, 20250217,5330,5270,5680,5210,2437501,13065593390,00,0.00,N,2,90, 20250210,5240,5190,5330,4990,1919176,9916733375,00,0.00,N,3,0, 20250203,5240,5010,5410,4825,1990053,10253635185,00,0.00,N,2,110, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index cc338f63ef22..34b9fc384688 100644 --- a/015760/week/candle-week-42.csv +++ b/015760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21350,21800,23700,21050,16031189,359698427850,00,0.00,N,5,-550, 20250217,21900,21050,22350,20950,7157866,154071541950,00,0.00,N,2,800, 20250210,21100,20750,21150,20500,5266707,109184971500,00,0.00,N,2,350, 20250203,20750,20850,21300,20450,5230816,109064439550,00,0.00,N,5,-300, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index 35271884b82e..1062856809df 100644 --- a/015860/week/candle-week-42.csv +++ b/015860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3705,3770,3815,3645,207742,776056055,00,0.00,N,5,-65, 20250217,3770,3710,3845,3700,238741,900138505,00,0.00,N,2,65, 20250210,3705,3715,3775,3670,253716,940507600,00,0.00,N,5,-30, 20250203,3735,3840,3840,3665,257382,957609210,00,0.00,N,5,-125, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index f167d24f5a71..461ba4ef3b1c 100644 --- a/015890/week/candle-week-42.csv +++ b/015890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4850,4855,4955,4835,222897,1090897760,00,0.00,N,5,-25, 20250217,4875,4880,4930,4825,215042,1051766325,00,0.00,N,3,0, 20250210,4875,4875,4950,4850,190155,928001760,00,0.00,N,5,-45, 20250203,4920,4900,4935,4815,139758,681229725,00,0.00,N,2,20, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index 9132e58700f8..54e6fd0bcf27 100644 --- a/016090/week/candle-week-42.csv +++ b/016090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2265,2335,2365,2235,572939,1326186530,00,0.00,N,5,-70, 20250217,2335,2150,2340,2080,736946,1626673595,00,0.00,N,2,185, 20250210,2150,2280,2345,2020,2203652,4767397195,00,0.00,N,5,-190, 20250203,2340,2305,2380,2270,1003182,2320901735,00,0.00,N,2,30, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index a6adbc0fda5b..eeabbc04e185 100644 --- a/016100/week/candle-week-42.csv +++ b/016100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2585,2560,2650,2510,119508,308088285,00,0.00,N,2,25, 20250217,2560,2570,2625,2475,169919,433149850,00,0.00,N,5,-10, 20250210,2570,2550,2850,2500,214373,557020180,00,0.00,N,3,0, 20250203,2570,2595,2595,2510,50558,128583295,00,0.00,N,2,10, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index f9a5b89f08a6..2ca4f49ea894 100644 --- a/016250/week/candle-week-42.csv +++ b/016250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14070,14250,14260,13880,10505,147648880,00,0.00,N,5,-160, 20250217,14230,13840,14250,13840,16646,234330950,00,0.00,N,2,310, 20250210,13920,13600,14200,13400,32156,441713840,00,0.00,N,2,310, 20250203,13610,13150,13800,12690,24991,331287440,00,0.00,N,2,460, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index 153ea77e040c..c37ddf040b7f 100644 --- a/016360/week/candle-week-42.csv +++ b/016360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,45600,47200,47950,45400,1150572,53943153750,00,0.00,N,5,-1900, 20250217,47500,48350,49500,47350,1348929,65700705550,00,0.00,N,5,-750, 20250210,48250,47200,48350,45750,1497186,70469466450,00,0.00,N,2,1050, 20250203,47200,45150,47600,44900,1432007,66474772200,00,0.00,N,2,1600, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index daaa852c5b30..759ff5eedd17 100644 --- a/016380/week/candle-week-42.csv +++ b/016380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6140,6250,6480,6140,2046296,12846146010,00,0.00,N,5,-120, 20250217,6260,5990,6390,5930,1915552,11776481190,00,0.00,N,2,270, 20250210,5990,5980,6090,5830,1019156,6081091600,00,0.00,N,5,-40, 20250203,6030,5920,6140,5700,772334,4583912370,00,0.00,N,2,110, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index b86f650a3b7d..698a603dfc4d 100644 --- a/016450/week/candle-week-42.csv +++ b/016450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3940,4010,4090,3925,167556,671588845,00,0.00,N,5,-70, 20250217,4010,3910,4050,3910,201103,804476185,00,0.00,N,2,65, 20250210,3945,3830,3960,3725,136203,526819050,00,0.00,N,2,115, 20250203,3830,3785,3880,3670,208729,787780745,00,0.00,N,2,10, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index 6494efb218d3..a74581fde913 100644 --- a/016580/week/candle-week-42.csv +++ b/016580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11480,11600,11660,11480,87596,1011493580,00,0.00,N,5,-30, 20250217,11510,11590,11590,11380,91873,1055033000,00,0.00,N,5,-50, 20250210,11560,11680,11770,11510,85531,990574940,00,0.00,N,5,-80, 20250203,11640,11780,11860,11500,39395,458544630,00,0.00,N,5,-140, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index 54d00142bf9d..38f635172b2a 100644 --- a/016590/week/candle-week-42.csv +++ b/016590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6010,6030,6090,5970,104368,628018930,00,0.00,N,5,-20, 20250217,6030,5950,6050,5850,123862,740703140,00,0.00,N,2,80, 20250210,5950,5920,6040,5900,82792,493197600,00,0.00,N,2,20, 20250203,5930,5770,6030,5710,131617,772724300,00,0.00,N,2,150, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index dbac60d80992..788d8a548294 100644 --- a/016600/week/candle-week-42.csv +++ b/016600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,287,267,289,266,2323887,649479600,00,0.00,N,2,17, 20250217,270,270,272,266,1139673,305914446,00,0.00,N,3,0, 20250210,270,267,275,265,1605017,431264073,00,0.00,N,2,3, 20250203,267,271,272,262,1483355,395963789,00,0.00,N,5,-4, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index 005218271011..c1901f3165fd 100644 --- a/016610/week/candle-week-42.csv +++ b/016610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5880,5990,6120,5870,423532,2547462520,00,0.00,N,5,-120, 20250217,6000,5860,6100,5790,400238,2385714760,00,0.00,N,2,150, 20250210,5850,5550,5900,5520,596971,3407409440,00,0.00,N,2,360, 20250203,5490,5460,5550,5340,334201,1813527090,00,0.00,N,2,30, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index 16f5af0c97c6..1e3856d87615 100644 --- a/016670/week/candle-week-42.csv +++ b/016670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3445,3535,3555,3445,28151,98844420,00,0.00,N,5,-90, 20250217,3535,3455,3700,3455,81138,288221785,00,0.00,N,2,80, 20250210,3455,3700,3745,3375,49239,172897250,00,0.00,N,5,-290, 20250203,3745,3675,3795,3515,37197,135382155,00,0.00,N,2,70, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index d83d86ba8854..08549b3edf1a 100644 --- a/016710/week/candle-week-42.csv +++ b/016710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7020,6960,7100,6920,69515,486949260,00,0.00,N,2,50, 20250217,6970,7070,7070,6920,110616,769869330,00,0.00,N,5,-50, 20250210,7020,6980,7070,6930,51425,359029490,00,0.00,N,2,40, 20250203,6980,7000,7080,6880,54513,378708970,00,0.00,N,5,-50, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index 912e1b669cdf..ca383e9868a4 100644 --- a/016740/week/candle-week-42.csv +++ b/016740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3190,2905,3295,2870,869080,2719027620,00,0.00,N,2,280, 20250217,2910,2870,2925,2785,177972,505530940,00,0.00,N,2,75, 20250210,2835,2890,2905,2785,226774,643806670,00,0.00,N,5,-55, 20250203,2890,2880,2925,2750,243410,689876965,00,0.00,N,2,15, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index 9519f4eb08f3..0724b3112cf4 100644 --- a/016790/week/candle-week-42.csv +++ b/016790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,994,994,994,994,0,0,00,0.00,N,3,0, 20250217,994,994,994,994,0,0,00,0.00,N,3,0, 20250210,994,994,994,994,0,0,00,0.00,N,3,0, 20250203,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index d50d9ae95d08..91b861b76139 100644 --- a/016800/week/candle-week-42.csv +++ b/016800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,43600,41950,44500,41450,6341,271383800,00,0.00,N,2,1650, 20250217,41950,40950,42500,40750,8168,338219900,00,0.00,N,2,650, 20250210,41300,41450,43700,40900,8336,351455900,00,0.00,N,5,-450, 20250203,41750,40800,42950,40250,3658,152946950,00,0.00,N,2,450, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index 39e4af955602..4dbfb7627c6f 100644 --- a/016880/week/candle-week-42.csv +++ b/016880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,889,900,918,883,488290,440349851,00,0.00,N,5,-19, 20250217,908,896,950,891,793490,725058199,00,0.00,N,2,12, 20250210,896,861,907,861,880757,775081577,00,0.00,N,2,1, 20250203,895,897,923,850,820607,724963096,00,0.00,N,5,-10, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index 323b930bd921..33d4e6102b11 100644 --- a/016920/week/candle-week-42.csv +++ b/016920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2045,2000,2120,1962,1864277,3814176489,00,0.00,N,2,55, 20250217,1990,1910,2015,1894,1064342,2083056015,00,0.00,N,2,80, 20250210,1910,1770,1982,1743,1431747,2697138111,00,0.00,N,2,135, 20250203,1775,1790,1900,1700,1028228,1863030503,00,0.00,N,5,-40, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index cc05f8481c9c..01e3d90ba9eb 100644 --- a/017000/week/candle-week-42.csv +++ b/017000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2955,2830,3475,2825,1319420,4133551355,00,0.00,N,2,125, 20250217,2830,2910,2960,2800,201069,578345630,00,0.00,N,5,-75, 20250210,2905,2870,2955,2730,193252,551245050,00,0.00,N,2,30, 20250203,2875,2815,2955,2650,204810,582142850,00,0.00,N,2,60, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index ff2f35317256..0551d2b09c93 100644 --- a/017040/week/candle-week-42.csv +++ b/017040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1477,1545,1568,1471,581677,891304930,00,0.00,N,5,-68, 20250217,1545,1489,1585,1482,977504,1514643613,00,0.00,N,2,56, 20250210,1489,1463,1520,1401,833472,1223113855,00,0.00,N,2,14, 20250203,1475,1501,1510,1442,877298,1293453402,00,0.00,N,5,-45, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 8420dfe015b2..566df965150e 100644 --- a/017180/week/candle-week-42.csv +++ b/017180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1677,1680,1695,1662,142201,238965076,00,0.00,N,5,-3, 20250217,1680,1648,1730,1646,365124,612038863,00,0.00,N,2,30, 20250210,1650,1659,1680,1596,451705,735372064,00,0.00,N,5,-23, 20250203,1673,1710,1710,1637,316668,526788847,00,0.00,N,5,-37, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index 067e7952e571..a2e28b84d4af 100644 --- a/017250/week/candle-week-42.csv +++ b/017250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1088,1070,1129,1070,127010,139765260,00,0.00,N,5,-4, 20250217,1092,1080,1129,1074,110823,121574762,00,0.00,N,2,12, 20250210,1080,1159,1168,1075,199178,222202980,00,0.00,N,5,-89, 20250203,1169,1102,1230,1102,564807,654752493,00,0.00,N,2,67, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index d5616bb8c165..e66643c5eb91 100644 --- a/017370/week/candle-week-42.csv +++ b/017370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6050,5780,6940,5650,2495098,15689677330,00,0.00,N,2,270, 20250217,5780,5540,5820,5410,295073,1669080910,00,0.00,N,2,260, 20250210,5520,5480,5660,5330,197570,1086505520,00,0.00,N,3,0, 20250203,5520,5560,5790,5250,301383,1647227790,00,0.00,N,5,-50, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index 95f0015bce36..efc70bfd480b 100644 --- a/017390/week/candle-week-42.csv +++ b/017390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,49250,49000,50200,48550,23745,1175793700,00,0.00,N,2,200, 20250217,49050,48150,49300,48100,22795,1109451050,00,0.00,N,2,900, 20250210,48150,48250,48450,48050,15283,736163600,00,0.00,N,5,-200, 20250203,48350,49100,49150,48150,19268,932966550,00,0.00,N,5,-750, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index da1c937460e2..659b9e38aeb4 100644 --- a/017480/week/candle-week-42.csv +++ b/017480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4400,4300,4575,4300,75552,330765710,00,0.00,N,2,75, 20250217,4325,4290,4680,4275,118332,525038470,00,0.00,N,2,40, 20250210,4285,4315,4315,4210,56872,241735225,00,0.00,N,5,-10, 20250203,4295,4250,4340,4175,68159,289584800,00,0.00,N,2,10, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index 59fd07b31e55..7a142c008a27 100644 --- a/017510/week/candle-week-42.csv +++ b/017510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5930,5530,6300,5450,5537979,33165044580,00,0.00,N,2,220, 20250217,5710,5640,6540,5630,10994941,68236554450,00,0.00,N,2,100, 20250210,5610,5590,5800,5490,1319260,7481330810,00,0.00,N,5,-10, 20250203,5620,5810,6000,5600,2085218,12188120440,00,0.00,N,5,-260, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index 541011f76ac6..450deea9724b 100644 --- a/017550/week/candle-week-42.csv +++ b/017550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2045,2125,2145,2025,815173,1702414675,00,0.00,N,5,-95, 20250217,2140,2205,2225,2105,1035251,2231580850,00,0.00,N,5,-65, 20250210,2205,2140,2260,2090,2050328,4486454550,00,0.00,N,2,85, 20250203,2120,2025,2150,1986,1086266,2259490303,00,0.00,N,2,70, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index 388b4cd4651e..c7a464bb1877 100644 --- a/017650/week/candle-week-42.csv +++ b/017650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6300,6290,6440,6200,21415,135672450,00,0.00,N,2,10, 20250217,6290,6400,6410,6270,43150,272265830,00,0.00,N,5,-70, 20250210,6360,6420,6530,6340,25377,161900970,00,0.00,N,5,-70, 20250203,6430,6540,6540,6370,20892,134334120,00,0.00,N,5,-110, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index f953cc721b84..a4b64ffbcf2e 100644 --- a/017670/week/candle-week-42.csv +++ b/017670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,56000,58200,59000,55900,3449429,197030342300,00,0.00,N,5,-2200, 20250217,58200,56300,59100,55800,2564864,147111926900,00,0.00,N,2,1900, 20250210,56300,55400,57200,54900,2446074,136492773743,00,0.00,N,2,1100, 20250203,55200,54900,56100,54800,2715993,151159217026,00,0.00,N,5,-200, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index fa116be82e6d..5891feb632aa 100644 --- a/017800/week/candle-week-42.csv +++ b/017800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,55000,53800,57500,53600,611772,34080880700,00,0.00,N,2,500, 20250217,54500,56600,57700,54000,706957,39294662400,00,0.00,N,5,-1700, 20250210,56200,52200,57900,51900,1082533,59607947700,00,0.00,N,2,4800, 20250203,51400,51600,52500,49800,636892,32433162300,00,0.00,N,5,-1600, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index 7ab1f653f415..7e6202225aae 100644 --- a/017810/week/candle-week-42.csv +++ b/017810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17410,15870,19320,15100,4518794,81125394200,00,0.00,N,2,1490, 20250217,15920,13140,16240,12920,2791980,41841054330,00,0.00,N,2,3050, 20250210,12870,13160,13630,12680,893186,11705049610,00,0.00,N,5,-290, 20250203,13160,10360,13540,10130,3939029,49031124880,00,0.00,N,2,2790, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index 5d4b2e3afbb4..afe3457b112a 100644 --- a/017860/week/candle-week-42.csv +++ b/017860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29200,30750,31600,29200,1496588,45542711650,00,0.00,N,5,-1850, 20250217,31050,30000,31950,29650,2657255,81952978250,00,0.00,N,2,1400, 20250210,29650,29300,31600,29000,2087547,63164281450,00,0.00,N,2,250, 20250203,29400,31750,31800,29300,1983190,59377123400,00,0.00,N,5,-2100, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index bf32016bd6c2..5508c8c82396 100644 --- a/017890/week/candle-week-42.csv +++ b/017890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8530,8560,8730,8090,139812,1200484560,00,0.00,N,5,-30, 20250217,8560,8440,8580,8370,87756,745467360,00,0.00,N,2,150, 20250210,8410,8380,8430,8170,90407,749266970,00,0.00,N,2,30, 20250203,8380,8410,8460,8200,84343,700697410,00,0.00,N,5,-100, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index b1d556f1dce1..101eb5e8477c 100644 --- a/017900/week/candle-week-42.csv +++ b/017900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1870,1848,1909,1839,272172,511602583,00,0.00,N,2,9, 20250217,1861,1832,1890,1824,225980,417852307,00,0.00,N,2,29, 20250210,1832,1804,1867,1791,285217,521139155,00,0.00,N,2,28, 20250203,1804,1753,1806,1725,236812,416039759,00,0.00,N,2,4, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index 04f02e1eaf65..293be50d1eb8 100644 --- a/017940/week/candle-week-42.csv +++ b/017940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,62300,66500,66700,62300,114752,7419769900,00,0.00,N,5,-3900, 20250217,66200,64200,66600,64000,73753,4845008600,00,0.00,N,2,1900, 20250210,64300,65700,66800,64000,58230,3801541400,00,0.00,N,5,-1800, 20250203,66100,66500,67000,64000,56580,3700793900,00,0.00,N,5,-400, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index 8e451886eb89..b62f0b7d0c3b 100644 --- a/017960/week/candle-week-42.csv +++ b/017960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15370,15180,16930,15070,6679010,106950023830,00,0.00,N,5,-20, 20250217,15390,13390,16620,13370,11694630,179868884190,00,0.00,N,2,2020, 20250210,13370,13640,13960,13060,2370487,31750637040,00,0.00,N,5,-270, 20250203,13640,13630,14260,13510,1836059,25397315990,00,0.00,N,5,-240, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index 0c2abccef6db..5145f24a8aa3 100644 --- a/018000/week/candle-week-42.csv +++ b/018000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,817,796,890,779,3441921,2859248045,00,0.00,N,2,17, 20250217,800,775,860,765,3930140,3191106448,00,0.00,N,2,32, 20250210,768,782,789,740,2071433,1577762556,00,0.00,N,5,-4, 20250203,772,782,798,753,1939945,1506525053,00,0.00,N,5,-21, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index 177bba54ccf9..46269dc0baf2 100644 --- a/018120/week/candle-week-42.csv +++ b/018120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17140,17300,17340,17020,7340,126046580,00,0.00,N,5,-160, 20250217,17300,17170,17350,16740,9512,163182030,00,0.00,N,2,130, 20250210,17170,17180,17230,16910,5654,97068560,00,0.00,N,5,-10, 20250203,17180,17200,17290,17000,3699,63582450,00,0.00,N,5,-20, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index b7c8374f213a..f04d015ab68d 100644 --- a/018250/week/candle-week-42.csv +++ b/018250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13850,13620,14330,13530,412294,5715979290,00,0.00,N,2,230, 20250217,13620,12370,13650,12370,289798,3777210160,00,0.00,N,2,1210, 20250210,12410,12430,12560,12220,142054,1753152980,00,0.00,N,5,-40, 20250203,12450,12140,12580,11700,245136,2992053400,00,0.00,N,2,290, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index 922ddfa022e7..c3ad8c5b7a94 100644 --- a/018260/week/candle-week-42.csv +++ b/018260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,123300,128000,129800,122600,619478,77925811700,00,0.00,N,5,-5700, 20250217,129000,130000,132300,128100,551055,71727016400,00,0.00,N,3,0, 20250210,129000,126300,130500,124600,608165,77027517600,00,0.00,N,2,2600, 20250203,126400,119200,129500,118300,1089174,136400062700,00,0.00,N,2,5700, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index f696ece3c98d..036c8888c81f 100644 --- a/018290/week/candle-week-42.csv +++ b/018290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,33850,36350,38500,33450,9613786,347502907150,00,0.00,N,5,-3200, 20250217,37050,33900,37100,33250,4658700,165147358450,00,0.00,N,2,3150, 20250210,33900,35150,36900,33700,3825452,134641234650,00,0.00,N,5,-1000, 20250203,34900,31300,35800,31150,3470472,117522574350,00,0.00,N,2,2650, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index 28508236160f..36f641aaa76d 100644 --- a/018310/week/candle-week-42.csv +++ b/018310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20100,20200,21000,19980,52543,1070954220,00,0.00,N,5,-200, 20250217,20300,20800,20800,20200,47750,976066950,00,0.00,N,5,-300, 20250210,20600,20250,21000,19890,83445,1705437860,00,0.00,N,2,550, 20250203,20050,19950,20300,18810,87776,1695099350,00,0.00,N,2,90, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index f70b3c275a3b..3bae8b6dc18a 100644 --- a/018470/week/candle-week-42.csv +++ b/018470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1596,1630,1665,1590,2308465,3762961004,00,0.00,N,5,-49, 20250217,1645,1607,1660,1593,3092415,5017655719,00,0.00,N,2,40, 20250210,1605,1611,1786,1525,27625885,45678873215,00,0.00,N,2,80, 20250203,1525,1452,1581,1419,2520132,3756353561,00,0.00,N,2,47, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index 8445ed80622c..19c767d227a7 100644 --- a/018500/week/candle-week-42.csv +++ b/018500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2005,1990,2135,1955,6414486,12991555840,00,0.00,N,2,7, 20250217,1998,2055,2185,1970,6914142,14148436558,00,0.00,N,5,-47, 20250210,2045,1765,2160,1740,11401988,22530075890,00,0.00,N,2,248, 20250203,1797,1822,1977,1740,5921349,11091813754,00,0.00,N,5,-28, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index 9e081f7139fa..2fc62139175c 100644 --- a/018620/week/candle-week-42.csv +++ b/018620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,887,904,904,865,228510,202792245,00,0.00,N,5,-17, 20250217,904,896,909,892,143437,128896180,00,0.00,N,2,8, 20250210,896,935,944,889,273265,246614897,00,0.00,N,5,-39, 20250203,935,923,944,896,221003,203612220,00,0.00,N,2,11, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index beeedf12a4a4..e0aec88be4da 100644 --- a/018670/week/candle-week-42.csv +++ b/018670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,235000,246500,251000,233000,48644,11701959500,00,0.00,N,5,-13000, 20250217,248000,224500,250000,224500,54702,13080904500,00,0.00,N,2,23000, 20250210,225000,218500,232500,217000,36738,8300271500,00,0.00,N,2,7000, 20250203,218000,217500,239500,211000,89491,20188467500,00,0.00,N,2,1000, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index 91ad314dbbeb..bffda2d20dd9 100644 --- a/018680/week/candle-week-42.csv +++ b/018680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3370,3305,3555,3305,60172,203815970,00,0.00,N,2,45, 20250217,3325,3350,3395,3300,62371,207620485,00,0.00,N,5,-50, 20250210,3375,3380,3540,3310,50774,172253595,00,0.00,N,5,-45, 20250203,3420,3385,3500,3290,48336,162732940,00,0.00,N,2,10, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index 1433f03579a2..51f3c4b3f458 100644 --- a/018700/week/candle-week-42.csv +++ b/018700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,884,888,915,880,193250,173295172,00,0.00,N,5,-4, 20250217,888,895,914,834,839887,733747444,00,0.00,N,5,-6, 20250210,894,935,936,885,371090,338253182,00,0.00,N,5,-45, 20250203,939,994,1000,913,403965,381763777,00,0.00,N,5,-61, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index ee5120f99070..b8d7a5970a31 100644 --- a/018880/week/candle-week-42.csv +++ b/018880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4430,4630,4815,4430,14425011,66903789735,00,0.00,N,5,-75, 20250217,4505,4360,4745,4310,12326648,55834967565,00,0.00,N,2,145, 20250210,4360,4280,4500,4160,10023117,43275012795,00,0.00,N,2,60, 20250203,4300,4220,4400,4115,5072720,21578160535,00,0.00,N,2,25, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index c942968b33ef..80bad0e1dabe 100644 --- a/019010/week/candle-week-42.csv +++ b/019010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2075,2035,2105,1990,286601,585762906,00,0.00,N,2,65, 20250217,2010,2045,2045,1990,83137,166410984,00,0.00,N,5,-20, 20250210,2030,2060,2065,1999,65372,132542254,00,0.00,N,5,-15, 20250203,2045,2075,2075,2010,65403,132828845,00,0.00,N,5,-10, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index c532cc5c1862..f8d2c65a9a8f 100644 --- a/019170/week/candle-week-42.csv +++ b/019170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8500,9310,9450,8500,1973390,17652119430,00,0.00,N,5,-600, 20250217,9100,10250,10350,8500,3182261,29078432180,00,0.00,N,5,-1150, 20250210,10250,10250,10400,10050,466325,4757387980,00,0.00,N,5,-10, 20250203,10260,10250,10520,10020,473012,4850310740,00,0.00,N,5,-40, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index 52592ff45d84..65e8d47907df 100644 --- a/019180/week/candle-week-42.csv +++ b/019180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3010,3110,3140,3005,369062,1136728925,00,0.00,N,5,-115, 20250217,3125,3120,3130,3060,440072,1363137880,00,0.00,N,2,5, 20250210,3120,3095,3130,2995,479630,1465343850,00,0.00,N,2,25, 20250203,3095,3200,3225,3030,571228,1770268570,00,0.00,N,5,-145, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index 62ae3512f264..03fb2ec74941 100644 --- a/019210/week/candle-week-42.csv +++ b/019210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5260,5380,5430,5140,240824,1280345690,00,0.00,N,5,-140, 20250217,5400,5230,5430,5220,512410,2728558210,00,0.00,N,2,170, 20250210,5230,5390,5500,5190,252519,1339207340,00,0.00,N,5,-190, 20250203,5420,5040,5550,4955,567921,3025057045,00,0.00,N,2,350, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index 63b6a243fd24..bc4255ca59c7 100644 --- a/019440/week/candle-week-42.csv +++ b/019440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13050,13210,13290,12990,30569,400831220,00,0.00,N,5,-210, 20250217,13260,13090,13350,12980,45030,594169180,00,0.00,N,2,280, 20250210,12980,12780,13010,12710,34243,440319960,00,0.00,N,2,120, 20250203,12860,12660,13110,12660,30608,390908530,00,0.00,N,2,60, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index b4239b8801a0..17e1fcf6fb90 100644 --- a/019490/week/candle-week-42.csv +++ b/019490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,630,785,785,602,13278705,8971344277,00,0.00,N,5,-139, 20250217,769,814,828,756,8701243,6814291470,00,0.00,N,5,-40, 20250210,809,756,1092,756,51188408,47224579585,00,0.00,N,2,57, 20250203,752,900,928,751,22069386,18449309561,00,0.00,N,5,-167, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index 9ea13cbd019a..c60ec4aac747 100644 --- a/019540/week/candle-week-42.csv +++ b/019540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4240,4200,4295,4100,69226,290791910,00,0.00,N,2,40, 20250217,4200,4120,4240,3965,134789,554433770,00,0.00,N,2,80, 20250210,4120,4020,4250,3995,142836,587693235,00,0.00,N,2,100, 20250203,4020,4020,4085,3600,177013,669515695,00,0.00,N,5,-10, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index 159dae3d6af9..68bdb68746f8 100644 --- a/019550/week/candle-week-42.csv +++ b/019550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,729,751,767,729,1394106,1045368604,00,0.00,N,5,-31, 20250217,760,730,763,725,1945685,1458165337,00,0.00,N,2,30, 20250210,730,712,755,698,3229181,2339343008,00,0.00,N,2,18, 20250203,712,768,768,704,2750412,1997936149,00,0.00,N,5,-56, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index dadc67fea754..77315224c9de 100644 --- a/019570/week/candle-week-42.csv +++ b/019570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,290,242,378,223,45511512,14863957714,00,0.00,N,2,45, 20250217,245,239,245,223,1109121,258605928,00,0.00,N,2,11, 20250210,234,255,269,234,1440653,353159455,00,0.00,N,5,-16, 20250203,250,270,270,235,1105143,281959808,00,0.00,N,5,-20, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index 8e9af77c4d61..6bf26cfa0aef 100644 --- a/019590/week/candle-week-42.csv +++ b/019590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,921,921,921,921,0,0,00,0.00,N,3,0, 20250217,921,921,921,921,0,0,00,0.00,N,3,0, 20250210,921,921,921,921,0,0,00,0.00,N,3,0, 20250203,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index 99ea726a33e2..d224b33b416c 100644 --- a/019660/week/candle-week-42.csv +++ b/019660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1055,1198,1198,1028,831232,921092558,00,0.00,N,5,-60, 20250217,1115,801,1180,795,3594250,3616526754,00,0.00,N,2,304, 20250210,811,778,1000,739,5368798,4575898772,00,0.00,N,2,140, 20250203,671,690,705,632,538656,360657964,00,0.00,N,5,-22, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index 46220622aa1f..56ea4ae3e739 100644 --- a/019680/week/candle-week-42.csv +++ b/019680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2190,2200,2215,2160,184832,403460050,00,0.00,N,5,-35, 20250217,2225,2195,2225,2175,99345,218556125,00,0.00,N,2,30, 20250210,2195,2250,2295,2130,225237,493780445,00,0.00,N,5,-60, 20250203,2255,2285,2315,2205,167164,377710430,00,0.00,N,5,-45, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index f5b9d088ae50..fe23595d5f1b 100644 --- a/019770/week/candle-week-42.csv +++ b/019770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3785,3690,3865,3560,113136,425349500,00,0.00,N,2,95, 20250217,3690,3645,3835,3585,145505,539285095,00,0.00,N,2,45, 20250210,3645,3640,3730,3510,172814,627955175,00,0.00,N,2,20, 20250203,3625,3515,3905,3425,194272,712642110,00,0.00,N,2,80, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index 4224e3bc2845..fd40af4b02a9 100644 --- a/019990/week/candle-week-42.csv +++ b/019990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5550,5840,5840,5550,91401,520820880,00,0.00,N,5,-290, 20250217,5840,5710,6100,5620,276300,1629070240,00,0.00,N,2,10, 20250210,5830,5650,6090,5580,216281,1263137850,00,0.00,N,2,180, 20250203,5650,5880,5950,5620,221103,1279702880,00,0.00,N,5,-240, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index 73da203b9a16..8544b4810773 100644 --- a/020000/week/candle-week-42.csv +++ b/020000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15990,16540,16660,15660,275968,4473323740,00,0.00,N,5,-550, 20250217,16540,15320,16630,15320,225291,3626623980,00,0.00,N,2,1230, 20250210,15310,15660,15660,15010,104459,1589015950,00,0.00,N,5,-260, 20250203,15570,14740,15680,14570,169735,2577509750,00,0.00,N,2,830, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index 41dae8dba3df..fa7b4bd0b6ef 100644 --- a/020120/week/candle-week-42.csv +++ b/020120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3735,3425,4195,3380,6856515,26768364180,00,0.00,N,2,285, 20250217,3450,3145,4050,3075,11390485,42703148550,00,0.00,N,2,385, 20250210,3065,3060,3145,3010,213775,654817880,00,0.00,N,5,-35, 20250203,3100,3080,3200,2980,225443,695697405,00,0.00,N,2,20, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index 2022c799ed11..a613fd60f0b8 100644 --- a/020150/week/candle-week-42.csv +++ b/020150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,27250,29200,30250,26950,885141,25175219250,00,0.00,N,5,-2550, 20250217,29800,25800,31550,25650,1597383,46738916650,00,0.00,N,2,4200, 20250210,25600,24000,26450,23350,1010151,25310710400,00,0.00,N,2,1500, 20250203,24100,21900,25950,20250,1823960,41971917800,00,0.00,N,2,2000, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index 0d225874d91f..56ff5df246d2 100644 --- a/020180/week/candle-week-42.csv +++ b/020180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1195,1191,1244,1172,1980205,2380595284,00,0.00,N,2,4, 20250217,1191,1070,1214,1070,3295360,3781915817,00,0.00,N,2,122, 20250210,1069,1012,1114,1000,1410900,1486023707,00,0.00,N,2,56, 20250203,1013,1044,1079,1006,1876455,1956426677,00,0.00,N,5,-17, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index bcc9e79cf828..5776513dd8ee 100644 --- a/020400/week/candle-week-42.csv +++ b/020400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7090,7040,7630,6990,173051,1273394180,00,0.00,N,3,0, 20250217,7090,7330,7430,7030,103979,748462640,00,0.00,N,5,-240, 20250210,7330,6950,8640,6780,952873,7492347890,00,0.00,N,2,380, 20250203,6950,6790,7450,6400,221587,1536403600,00,0.00,N,2,140, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index 1320e68c5e01..42918a576276 100644 --- a/020560/week/candle-week-42.csv +++ b/020560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10680,10700,11030,10640,736670,7983065180,00,0.00,N,5,-120, 20250217,10800,10380,10950,10340,1157956,12389088290,00,0.00,N,2,440, 20250210,10360,10430,10560,10240,485227,5044649060,00,0.00,N,5,-70, 20250203,10430,10560,10670,10150,585595,6115649090,00,0.00,N,5,-130, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index 0b204ad36b14..7b1fcf4f3fef 100644 --- a/020710/week/candle-week-42.csv +++ b/020710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3755,3720,3910,3685,266259,1006399985,00,0.00,N,2,45, 20250217,3710,3670,3800,3670,136361,509675550,00,0.00,N,2,25, 20250210,3685,3690,3740,3635,206565,760581050,00,0.00,N,5,-15, 20250203,3700,3770,3875,3650,265551,1002601895,00,0.00,N,5,-70, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index 4d612facc2a9..b39005388622 100644 --- a/020760/week/candle-week-42.csv +++ b/020760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,887,891,929,863,214933,190663727,00,0.00,N,5,-13, 20250217,900,840,925,817,506140,436927852,00,0.00,N,2,60, 20250210,840,863,866,815,222738,189002757,00,0.00,N,5,-21, 20250203,861,892,920,835,170272,148982082,00,0.00,N,5,-22, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index cfc63ce3f06d..1738321dca24 100644 --- a/021040/week/candle-week-42.csv +++ b/021040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,957,938,967,912,98816,93172024,00,0.00,N,2,19, 20250217,938,913,960,897,107891,99003324,00,0.00,N,2,25, 20250210,913,905,938,890,51217,46743199,00,0.00,N,2,6, 20250203,907,960,969,900,85340,78505962,00,0.00,N,5,-53, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index f558f933dc16..ef164b83bf83 100644 --- a/021050/week/candle-week-42.csv +++ b/021050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1260,1297,1335,1246,1606573,2076510274,00,0.00,N,5,-40, 20250217,1300,1326,1360,1231,5744555,7400297425,00,0.00,N,2,115, 20250210,1185,1156,1219,1143,1327370,1600903571,00,0.00,N,2,30, 20250203,1155,1154,1180,1127,613678,705065617,00,0.00,N,3,0, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index 2e3b51f2eeb9..3e1c3c7dc946 100644 --- a/021080/week/candle-week-42.csv +++ b/021080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2155,2185,2430,2140,4339214,9871027915,00,0.00,N,5,-55, 20250217,2210,2155,2225,2140,730712,1594180900,00,0.00,N,2,65, 20250210,2145,2060,2370,2055,4734596,10531100810,00,0.00,N,2,70, 20250203,2075,2065,2100,2010,749064,1531865005,00,0.00,N,5,-15, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index 82a5cdb66ea1..cd102a5950e2 100644 --- a/021240/week/candle-week-42.csv +++ b/021240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,81000,82600,84500,77500,1071322,87010092800,00,0.00,N,5,-1700, 20250217,82700,82500,87300,81400,841575,70895297844,00,0.00,N,2,900, 20250210,81800,77900,82500,77100,697957,55449166000,00,0.00,N,2,4000, 20250203,77800,74100,80500,72700,847156,65728976453,00,0.00,N,2,500, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index dd4216bce04e..c2cda4f62f17 100644 --- a/021320/week/candle-week-42.csv +++ b/021320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3955,4060,4200,3955,44596,180265610,00,0.00,N,5,-105, 20250217,4060,3950,4090,3915,56796,226625785,00,0.00,N,2,110, 20250210,3950,3880,3950,3780,102205,395746815,00,0.00,N,2,75, 20250203,3875,3810,3885,3750,45041,171828170,00,0.00,N,2,25, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index 54b2c11d76f8..04b83a87d71e 100644 --- a/021650/week/candle-week-42.csv +++ b/021650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2230,2215,2290,2135,79886,176461165,00,0.00,N,2,25, 20250217,2205,2260,2270,2195,55551,123146000,00,0.00,N,5,-55, 20250210,2260,2200,2300,2190,44797,100336125,00,0.00,N,2,35, 20250203,2225,2210,2255,2110,68900,150307150,00,0.00,N,3,0, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index 8752e0ac6bae..5a68c19f2a97 100644 --- a/021820/week/candle-week-42.csv +++ b/021820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7800,8000,8270,7790,90446,727931640,00,0.00,N,5,-210, 20250217,8010,7600,8150,7560,41864,328133710,00,0.00,N,2,470, 20250210,7540,7770,7900,7450,89314,676305390,00,0.00,N,5,-150, 20250203,7690,7860,8040,7570,114419,884170070,00,0.00,N,5,-260, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index b3b863312ae0..85788d553317 100644 --- a/021880/week/candle-week-42.csv +++ b/021880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,241,236,251,234,1523695,366368675,00,0.00,N,2,5, 20250217,236,240,244,212,2193616,504377163,00,0.00,N,5,-3, 20250210,239,255,262,238,1550170,383582304,00,0.00,N,5,-20, 20250203,259,268,283,250,856730,221245889,00,0.00,N,5,-7, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index 0435c4f76270..ae81b093f4b0 100644 --- a/022100/week/candle-week-42.csv +++ b/022100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23100,26350,27350,23100,22395293,562132007800,00,0.00,N,5,-3250, 20250217,26350,19480,27950,19380,49835553,1271054457980,00,0.00,N,2,6870, 20250210,19480,18680,20450,18160,4762685,92311233120,00,0.00,N,2,670, 20250203,18810,18610,19630,17800,3702918,69548864500,00,0.00,N,5,-40, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index 0fb0b997fa66..021699275ebd 100644 --- a/022220/week/candle-week-42.csv +++ b/022220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,932,955,959,931,285734,270356953,00,0.00,N,5,-29, 20250217,961,957,990,947,646065,623156886,00,0.00,N,2,3, 20250210,958,935,979,917,497097,467526104,00,0.00,N,2,15, 20250203,943,946,998,921,335722,314640425,00,0.00,N,5,-12, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index cb3ec5065421..b8a1f7b87d19 100644 --- a/023000/week/candle-week-42.csv +++ b/023000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2325,2350,2375,2310,33514,78454785,00,0.00,N,5,-15, 20250217,2340,2345,2380,2320,40090,93833390,00,0.00,N,3,0, 20250210,2340,2360,2360,2320,59731,139783525,00,0.00,N,5,-5, 20250203,2345,2365,2395,2325,54772,128595425,00,0.00,N,5,-15, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index e75643fcacfd..9d812e40d6cf 100644 --- a/023150/week/candle-week-42.csv +++ b/023150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5020,5180,5220,5000,28595,145331800,00,0.00,N,5,-110, 20250217,5130,5040,5200,5020,39780,202412360,00,0.00,N,2,90, 20250210,5040,4990,5150,4990,34334,173126170,00,0.00,N,5,-50, 20250203,5090,5130,5240,5010,18660,94994330,00,0.00,N,5,-90, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index d7ab3d3321db..1a695864f225 100644 --- a/023160/week/candle-week-42.csv +++ b/023160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23800,21750,25350,21200,5252297,122995782700,00,0.00,N,2,1850, 20250217,21950,20750,23450,20650,2467514,54652877300,00,0.00,N,2,1200, 20250210,20750,20900,22350,20000,2270136,48233474650,00,0.00,N,5,-550, 20250203,21300,21850,23950,20750,2436845,54475377800,00,0.00,N,5,-900, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index c598b7ad6202..6401807bf5a5 100644 --- a/023350/week/candle-week-42.csv +++ b/023350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5520,5500,5820,5430,319742,1796642830,00,0.00,N,3,0, 20250217,5520,5650,5650,5490,194000,1076990870,00,0.00,N,5,-10, 20250210,5530,5450,5780,5450,468866,2622983150,00,0.00,N,2,90, 20250203,5440,5200,5530,5120,332676,1781444540,00,0.00,N,2,180, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index eaec0ebdd82c..b8b70fa1afd4 100644 --- a/023410/week/candle-week-42.csv +++ b/023410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3230,3360,3380,3230,647351,2138785910,00,0.00,N,5,-130, 20250217,3360,3305,3365,3300,506725,1692860200,00,0.00,N,2,55, 20250210,3305,3270,3310,3250,352491,1156179925,00,0.00,N,2,40, 20250203,3265,3290,3330,3215,403755,1312148465,00,0.00,N,5,-30, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index a1274a81c9f7..6b26bac983dd 100644 --- a/023440/week/candle-week-42.csv +++ b/023440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1858,1685,1930,1602,2883979,5177412346,00,0.00,N,2,166, 20250217,1692,1795,1804,1655,1485076,2578291971,00,0.00,N,5,-103, 20250210,1795,1710,1817,1671,2252574,3976158219,00,0.00,N,2,85, 20250203,1710,1516,1750,1429,2022243,3304712247,00,0.00,N,2,193, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index 3e24e451e74a..36b96102dbd4 100644 --- a/023450/week/candle-week-42.csv +++ b/023450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,33900,33200,34650,31500,8507,286857450,00,0.00,N,2,400, 20250217,33500,33700,34000,33050,7052,236435500,00,0.00,N,5,-200, 20250210,33700,34250,34250,33050,6270,211970750,00,0.00,N,5,-550, 20250203,34250,34050,34250,31450,9213,307135450,00,0.00,N,2,200, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index 88f81ac96bdc..1fe8bb24c36c 100644 --- a/023460/week/candle-week-42.csv +++ b/023460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,109,109,109,109,0,0,00,0.00,N,3,0, 20250217,109,109,109,109,0,0,00,0.00,N,3,0, 20250210,109,109,109,109,0,0,00,0.00,N,3,0, 20250203,109,109,109,109,0,0,00,0.00,N,3,0, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index fa40bd873510..08c22ae6d8dd 100644 --- a/023530/week/candle-week-42.csv +++ b/023530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,63100,65600,67100,62900,401973,26170029300,00,0.00,N,5,-2900, 20250217,66000,57800,66300,57500,705837,44059926200,00,0.00,N,2,8400, 20250210,57600,56000,58200,55100,255998,14511670400,00,0.00,N,2,1600, 20250203,56000,53300,57000,51800,309053,16805855900,00,0.00,N,2,2000, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 5f58186de1e0..d591195889c2 100644 --- a/023590/week/candle-week-42.csv +++ b/023590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20250,18960,21500,18930,1107249,23121788840,00,0.00,N,2,1120, 20250217,19130,18060,19390,18060,285892,5387177700,00,0.00,N,2,1070, 20250210,18060,17910,18220,17790,139686,2520564290,00,0.00,N,2,140, 20250203,17920,17820,18050,17490,158433,2820257300,00,0.00,N,2,100, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index 392964d43eeb..8135f168334c 100644 --- a/023600/week/candle-week-42.csv +++ b/023600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8020,8100,8220,8010,102924,837129750,00,0.00,N,5,-120, 20250217,8140,8000,8180,7930,62667,504200260,00,0.00,N,2,210, 20250210,7930,8060,8160,7860,105638,845572140,00,0.00,N,5,-140, 20250203,8070,8040,8120,7900,80339,642469080,00,0.00,N,3,0, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index 4cefa9e6eb71..693b1d1e1f83 100644 --- a/023760/week/candle-week-42.csv +++ b/023760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,562,556,568,552,479516,269364623,00,0.00,N,2,6, 20250217,556,541,556,539,376219,206569070,00,0.00,N,2,15, 20250210,541,538,542,525,434384,232792395,00,0.00,N,2,4, 20250203,537,532,539,524,289214,153917463,00,0.00,N,2,5, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index ccaba209bac6..d67ed7161831 100644 --- a/023770/week/candle-week-42.csv +++ b/023770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3955,3795,4100,3625,350206,1372731105,00,0.00,N,2,175, 20250217,3780,3475,4310,3350,889978,3469038565,00,0.00,N,2,355, 20250210,3425,3205,3470,3155,143998,483505045,00,0.00,N,2,215, 20250203,3210,3245,3290,3145,54171,172791595,00,0.00,N,3,0, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index f8328edf318a..f53601c1a6f4 100644 --- a/023790/week/candle-week-42.csv +++ b/023790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1229,1239,1257,1186,69691,84107317,00,0.00,N,5,-10, 20250217,1239,1250,1292,1220,117075,148023233,00,0.00,N,5,-4, 20250210,1243,1185,1260,1139,145770,176065900,00,0.00,N,2,47, 20250203,1196,1165,1206,1110,143435,165680272,00,0.00,N,2,36, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index da5fe24ccfb9..ce2c7aa0fb70 100644 --- a/023800/week/candle-week-42.csv +++ b/023800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5900,6200,6220,5810,193221,1164158130,00,0.00,N,5,-300, 20250217,6200,6080,6230,6000,182787,1118573910,00,0.00,N,2,170, 20250210,6030,6160,6160,5930,203791,1225546730,00,0.00,N,5,-30, 20250203,6060,5600,6780,5410,3079126,19289206140,00,0.00,N,2,360, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index 397d0fe760c8..aacaf5f346de 100644 --- a/023810/week/candle-week-42.csv +++ b/023810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5920,5960,6040,5520,190710,1076004830,00,0.00,N,5,-10, 20250217,5930,5950,6060,5820,66623,392909510,00,0.00,N,2,10, 20250210,5920,5580,6780,5560,316281,1963739440,00,0.00,N,2,270, 20250203,5650,5680,5690,5450,35212,196766230,00,0.00,N,5,-30, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index f22dd8ea9860..89ee60475cda 100644 --- a/023900/week/candle-week-42.csv +++ b/023900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9050,9280,9370,8980,38894,355085500,00,0.00,N,5,-170, 20250217,9220,9250,9420,9000,46048,421897130,00,0.00,N,2,90, 20250210,9130,8980,9230,8910,30131,273021650,00,0.00,N,2,110, 20250203,9020,9050,9190,8900,28384,255747630,00,0.00,N,5,-60, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index 209b349b7ff0..d5a2d6d63433 100644 --- a/023910/week/candle-week-42.csv +++ b/023910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25600,26100,26250,25550,35855,923787950,00,0.00,N,5,-400, 20250217,26000,25850,26100,25700,20130,520589000,00,0.00,N,2,150, 20250210,25850,25950,26200,25700,26289,681180600,00,0.00,N,5,-100, 20250203,25950,25650,26100,25200,25817,660568850,00,0.00,N,2,250, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index 0e4f2e0b1346..035a0614f643 100644 --- a/023960/week/candle-week-42.csv +++ b/023960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1305,1366,1370,1292,400496,535758458,00,0.00,N,5,-58, 20250217,1363,1327,1396,1317,428776,581090083,00,0.00,N,2,36, 20250210,1327,1270,1413,1270,1195604,1609791472,00,0.00,N,2,62, 20250203,1265,1300,1350,1200,690187,871340372,00,0.00,N,5,-36, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index 27d84a370d39..fcff4d2f86ce 100644 --- a/024060/week/candle-week-42.csv +++ b/024060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11300,11880,11890,11150,683300,7893080130,00,0.00,N,5,-580, 20250217,11880,11550,12040,11450,1004870,11820675830,00,0.00,N,2,330, 20250210,11550,11560,11740,11270,997440,11454071070,00,0.00,N,5,-70, 20250203,11620,13500,14830,11000,15318738,209845298870,00,0.00,N,5,-240, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index 93ffca3a6074..2600dd454247 100644 --- a/024070/week/candle-week-42.csv +++ b/024070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1872,1888,1920,1841,28576,53834112,00,0.00,N,5,-9, 20250217,1881,1853,1949,1853,48659,91949806,00,0.00,N,5,-38, 20250210,1919,1919,1979,1910,33958,65776319,00,0.00,N,5,-12, 20250203,1931,1977,1977,1831,56517,105750875,00,0.00,N,2,13, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index 74ad90dec020..c965d688821a 100644 --- a/024090/week/candle-week-42.csv +++ b/024090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11570,11640,11720,11450,31981,370184520,00,0.00,N,5,-40, 20250217,11610,11510,11760,11410,25418,294578230,00,0.00,N,2,40, 20250210,11570,11480,11690,11330,57609,659919870,00,0.00,N,2,120, 20250203,11450,11030,11520,11010,46420,520490160,00,0.00,N,2,250, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index 45b43957369f..634fcb6d878e 100644 --- a/024110/week/candle-week-42.csv +++ b/024110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15590,15490,15720,15360,5128497,79599311510,00,0.00,N,2,90, 20250217,15500,15390,15680,15380,3736274,58077769100,00,0.00,N,2,150, 20250210,15350,15180,15420,14980,5819471,88817114600,00,0.00,N,2,200, 20250203,15150,15260,15340,15070,4905705,74404529320,00,0.00,N,5,-380, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index 52b5b2058564..8d16e34106cb 100644 --- a/024120/week/candle-week-42.csv +++ b/024120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3335,3145,3970,3075,3150820,11562043195,00,0.00,N,2,190, 20250217,3145,3190,3200,3055,48359,152104935,00,0.00,N,5,-45, 20250210,3190,3045,3230,2990,55797,173100595,00,0.00,N,2,160, 20250203,3030,3100,3235,2970,57577,174793135,00,0.00,N,5,-70, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 9f55f2d26145..fc756d414b25 100644 --- a/024720/week/candle-week-42.csv +++ b/024720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7080,7000,7500,6910,424266,3044959510,00,0.00,N,2,60, 20250217,7020,6830,7050,6700,238226,1628412170,00,0.00,N,2,190, 20250210,6830,6790,6940,6650,130146,885335290,00,0.00,N,2,120, 20250203,6710,6820,6890,6600,140117,943307050,00,0.00,N,5,-110, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index aac002cef93d..76d1cec091e1 100644 --- a/024740/week/candle-week-42.csv +++ b/024740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1976,2110,2110,1970,2083552,4265988356,00,0.00,N,5,-119, 20250217,2095,1991,2115,1986,3452705,7149325287,00,0.00,N,2,100, 20250210,1995,1968,2035,1930,2286028,4553571901,00,0.00,N,2,27, 20250203,1968,1976,2025,1903,1545318,3057229080,00,0.00,N,5,-27, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index f7546921d635..2824cf2f5be1 100644 --- a/024800/week/candle-week-42.csv +++ b/024800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1894,1912,1930,1879,48198,91602048,00,0.00,N,5,-18, 20250217,1912,1891,1929,1875,111104,210874710,00,0.00,N,2,21, 20250210,1891,1875,1900,1860,65038,121665442,00,0.00,N,2,9, 20250203,1882,1902,1902,1861,46071,86436070,00,0.00,N,5,-21, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index 6f35d31d84f4..e972da41dc6a 100644 --- a/024810/week/candle-week-42.csv +++ b/024810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,899,899,899,899,0,0,00,0.00,N,3,0, 20250217,899,899,899,899,0,0,00,0.00,N,3,0, 20250210,899,899,899,899,0,0,00,0.00,N,3,0, 20250203,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index 3052b12ee2d9..3f3a9d1a68ed 100644 --- a/024830/week/candle-week-42.csv +++ b/024830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8030,8450,9250,7830,471342,4054776710,00,0.00,N,5,-610, 20250217,8640,8370,8950,7660,618357,5203141290,00,0.00,N,2,290, 20250210,8350,8080,8770,7830,536091,4438917960,00,0.00,N,2,350, 20250203,8000,9280,9310,7880,738947,6225385370,00,0.00,N,5,-1450, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index 89a440dd3d96..88e93a85e005 100644 --- a/024840/week/candle-week-42.csv +++ b/024840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2035,2105,2300,2010,7007728,15291855165,00,0.00,N,5,-105, 20250217,2140,2160,2220,2130,3653359,7942898225,00,0.00,N,5,-10, 20250210,2150,2070,2265,2070,7084695,15324092805,00,0.00,N,2,80, 20250203,2070,2105,2155,2030,3937556,8184828500,00,0.00,N,5,-95, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index 6a80888e7718..94cd8c7d7e8d 100644 --- a/024850/week/candle-week-42.csv +++ b/024850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2815,2900,3110,2780,4639959,13683984025,00,0.00,N,5,-115, 20250217,2930,2710,3190,2665,6991788,20744413670,00,0.00,N,2,250, 20250210,2680,2770,2795,2525,3398569,9013037460,00,0.00,N,2,60, 20250203,2620,2710,2710,2355,2445448,6313661815,00,0.00,N,5,-90, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index 4cd0e2f4dbc0..d21ff838c335 100644 --- a/024880/week/candle-week-42.csv +++ b/024880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4115,4370,4435,4085,299905,1272596225,00,0.00,N,5,-230, 20250217,4345,4390,4465,4255,293331,1281011170,00,0.00,N,5,-45, 20250210,4390,4350,4520,4275,333990,1470437825,00,0.00,N,2,20, 20250203,4370,4265,4580,4170,931623,4094210370,00,0.00,N,2,95, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index eb63cf932e89..e977eb1c060e 100644 --- a/024890/week/candle-week-42.csv +++ b/024890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,967,977,1008,963,202645,197738923,00,0.00,N,5,-10, 20250217,977,993,998,970,305755,301407696,00,0.00,N,5,-16, 20250210,993,981,1043,981,174037,172337049,00,0.00,N,3,0, 20250203,993,992,1060,965,359590,360132260,00,0.00,N,5,-7, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 9496b698f84d..7550b1486dc1 100644 --- a/024900/week/candle-week-42.csv +++ b/024900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2765,2775,2915,2700,391836,1108234085,00,0.00,N,5,-40, 20250217,2805,2755,2920,2710,399315,1116096045,00,0.00,N,2,40, 20250210,2765,2745,2835,2685,358391,989529010,00,0.00,N,2,15, 20250203,2750,2805,2820,2670,484353,1316741410,00,0.00,N,5,-55, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index d9c3949b45a1..41eb8d92ba02 100644 --- a/024910/week/candle-week-42.csv +++ b/024910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1847,1905,1918,1847,276049,518678418,00,0.00,N,5,-60, 20250217,1907,1868,1955,1865,254310,483845849,00,0.00,N,2,35, 20250210,1872,1910,1924,1845,445042,834390714,00,0.00,N,5,-48, 20250203,1920,1921,1988,1891,374132,719876954,00,0.00,N,5,-71, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index 5d3e01de4e95..fe3a9e0ac390 100644 --- a/024940/week/candle-week-42.csv +++ b/024940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6750,7510,8240,6410,2422622,17997037620,00,0.00,N,5,-880, 20250217,7630,7980,8290,7590,1191681,9389194520,00,0.00,N,5,-340, 20250210,7970,7980,8250,7670,863871,6871547790,00,0.00,N,5,-130, 20250203,8100,8390,8510,7770,1182546,9716022020,00,0.00,N,5,-200, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index 482c1ebc623b..171300024cf6 100644 --- a/024950/week/candle-week-42.csv +++ b/024950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4130,4285,4290,4130,126531,532491970,00,0.00,N,5,-155, 20250217,4285,4220,4350,4170,142670,608397160,00,0.00,N,2,65, 20250210,4220,4155,4715,4090,559686,2469642790,00,0.00,N,2,40, 20250203,4180,4125,4280,4010,85718,352054045,00,0.00,N,3,0, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index 85f1f67f1f60..257eb0410562 100644 --- a/025000/week/candle-week-42.csv +++ b/025000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,44100,43600,44700,43600,16795,741097450,00,0.00,N,2,500, 20250217,43600,43100,43700,43050,13787,597886900,00,0.00,N,2,400, 20250210,43200,42550,43350,42400,19978,855682800,00,0.00,N,2,650, 20250203,42550,42700,42800,41700,21065,886740900,00,0.00,N,2,100, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index aa2ceacd5fec..9935143e9ae0 100644 --- a/025320/week/candle-week-42.csv +++ b/025320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5010,5730,5800,4975,8105617,43118203900,00,0.00,N,5,-790, 20250217,5800,6090,6400,5760,4858599,29092856040,00,0.00,N,5,-260, 20250210,6060,5650,6340,5600,2833706,17172836720,00,0.00,N,2,330, 20250203,5730,5810,5820,5480,2652887,14963289580,00,0.00,N,5,-140, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index a2589a2d66fb..0abdd53574f0 100644 --- a/025440/week/candle-week-42.csv +++ b/025440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,984,1000,1025,960,471723,466256688,00,0.00,N,5,-16, 20250217,1000,930,1100,870,1041891,1042944371,00,0.00,N,2,70, 20250210,930,1093,1093,930,858816,846964542,00,0.00,N,5,-145, 20250203,1075,1009,1165,955,2482679,2679235633,00,0.00,N,2,63, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index 7e8c0ddcecd6..eaded331bdbe 100644 --- a/025530/week/candle-week-42.csv +++ b/025530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3040,3095,3145,3035,32545,100241455,00,0.00,N,5,-45, 20250217,3085,3070,3120,3035,48512,148538495,00,0.00,N,2,25, 20250210,3060,3140,3225,3020,64174,200456390,00,0.00,N,5,-110, 20250203,3170,3170,3175,3015,60722,187184710,00,0.00,N,3,0, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index 1f87e8546609..8d64f3e73982 100644 --- a/025540/week/candle-week-42.csv +++ b/025540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,72200,74300,76100,71700,124100,9189240965,00,0.00,N,5,-3000, 20250217,75200,77200,82300,73900,280485,21613665700,00,0.00,N,5,-2000, 20250210,77200,83100,84200,74500,180872,14218146900,00,0.00,N,5,-5900, 20250203,83100,77700,86200,76400,184453,15170692400,00,0.00,N,2,4600, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index 7768ad5dd59c..354132234a64 100644 --- a/025550/week/candle-week-42.csv +++ b/025550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3625,3685,3890,3585,1122028,4229273345,00,0.00,N,5,-110, 20250217,3735,3685,3835,3630,758881,2838210250,00,0.00,N,2,55, 20250210,3680,3725,3795,3460,1322543,4794192665,00,0.00,N,5,-80, 20250203,3760,4145,4145,3695,1724290,6671753425,00,0.00,N,5,-430, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index d7833a4a4712..1536c719219b 100644 --- a/025560/week/candle-week-42.csv +++ b/025560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,789,805,885,788,3988452,3268343062,00,0.00,N,5,-20, 20250217,809,823,843,805,3931359,3221861179,00,0.00,N,5,-11, 20250210,820,779,1008,765,16701299,14729616255,00,0.00,N,2,40, 20250203,780,772,788,749,2004187,1528499024,00,0.00,N,5,-3, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index c82e17234c94..58837359c5dd 100644 --- a/025620/week/candle-week-42.csv +++ b/025620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3890,3930,4025,3870,24166,95234915,00,0.00,N,5,-40, 20250217,3930,3735,4000,3700,62099,238301170,00,0.00,N,2,195, 20250210,3735,3815,3820,3685,41894,156769455,00,0.00,N,5,-80, 20250203,3815,3880,4000,3760,24593,93947585,00,0.00,N,5,-95, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index fa847c90db24..7c1ccd070031 100644 --- a/025750/week/candle-week-42.csv +++ b/025750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,900,938,992,898,5692408,5384872305,00,0.00,N,5,-50, 20250217,950,909,1060,875,11541141,11180655625,00,0.00,N,2,41, 20250210,909,848,929,848,5473189,4857532934,00,0.00,N,2,70, 20250203,839,968,997,825,10634359,9529944553,00,0.00,N,5,-167, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index b0c9141b7b25..2808bb26b676 100644 --- a/025770/week/candle-week-42.csv +++ b/025770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7700,7800,7930,7610,65120,507129530,00,0.00,N,5,-90, 20250217,7790,7730,7910,7710,55253,429264570,00,0.00,N,2,60, 20250210,7730,7630,7940,7590,145882,1123285950,00,0.00,N,2,100, 20250203,7630,7750,8150,7500,104924,812064850,00,0.00,N,5,-370, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index 05449a6367f2..55ee5fbf7581 100644 --- a/025820/week/candle-week-42.csv +++ b/025820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4570,4405,4835,4390,6926993,32288867165,00,0.00,N,2,90, 20250217,4480,4640,4660,4450,2127014,9715773795,00,0.00,N,5,-175, 20250210,4655,4215,4840,4215,9454340,43748516275,00,0.00,N,2,470, 20250203,4185,4140,4265,3995,796554,3310984935,00,0.00,N,2,50, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index 70f6b36fd86b..f2e4dec2e448 100644 --- a/025860/week/candle-week-42.csv +++ b/025860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6430,6710,6710,6420,374656,2470388080,00,0.00,N,5,-280, 20250217,6710,6550,6750,6510,455595,3033898180,00,0.00,N,2,160, 20250210,6550,6540,6650,6420,651718,4254829590,00,0.00,N,2,20, 20250203,6530,6350,6600,6260,435391,2799436730,00,0.00,N,2,120, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index 3d4125267a83..f678735a84b7 100644 --- a/025870/week/candle-week-42.csv +++ b/025870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5970,6030,6280,5950,29751,180234140,00,0.00,N,5,-60, 20250217,6030,6010,6210,5910,54389,328652210,00,0.00,N,2,20, 20250210,6010,5970,6090,5930,26368,158111930,00,0.00,N,2,10, 20250203,6000,6090,6190,5630,66479,399645840,00,0.00,N,5,-120, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index 3e1c9fa89e79..11d21e2afe01 100644 --- a/025880/week/candle-week-42.csv +++ b/025880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2650,2845,2915,2645,1175971,3254652835,00,0.00,N,5,-195, 20250217,2845,2815,2975,2790,791316,2268306895,00,0.00,N,2,30, 20250210,2815,2710,2860,2675,959388,2674850675,00,0.00,N,2,125, 20250203,2690,2850,2895,2660,1810596,4958224735,00,0.00,N,5,-215, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index df9ed2ce278c..2301a2c8b7ab 100644 --- a/025890/week/candle-week-42.csv +++ b/025890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1759,1806,1807,1756,58692,104709478,00,0.00,N,5,-47, 20250217,1806,1776,1824,1760,89479,160167084,00,0.00,N,2,30, 20250210,1776,1790,1862,1775,95978,174418888,00,0.00,N,5,-12, 20250203,1788,1787,1828,1766,54397,97762969,00,0.00,N,2,12, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index 8f208644622c..8ba081445eba 100644 --- a/025900/week/candle-week-42.csv +++ b/025900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11070,13160,14090,11040,6413419,82185744820,00,0.00,N,5,-2090, 20250217,13160,8330,14880,8200,18875064,237116537650,00,0.00,N,2,4830, 20250210,8330,8350,8740,8100,340885,2848246920,00,0.00,N,5,-120, 20250203,8450,8370,8740,7930,381595,3139241060,00,0.00,N,5,-50, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index 2a40cf8200d1..766fe8693c61 100644 --- a/025950/week/candle-week-42.csv +++ b/025950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,50500,47450,56300,47400,2061440,107151650300,00,0.00,N,2,3050, 20250217,47450,48000,49750,46500,684309,32846833400,00,0.00,N,5,-150, 20250210,47600,40700,49900,40400,1394109,63942521050,00,0.00,N,2,6500, 20250203,41100,40650,44600,40200,793702,33769694550,00,0.00,N,5,-500, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index 85e199f0f1a3..42a2140ae17f 100644 --- a/025980/week/candle-week-42.csv +++ b/025980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5910,6020,6200,5870,3160521,19117512990,00,0.00,N,5,-150, 20250217,6060,6090,6230,5960,3913494,23813995430,00,0.00,N,5,-110, 20250210,6170,5800,6180,5800,4952774,29767703790,00,0.00,N,2,370, 20250203,5800,5700,5890,5360,4563529,25781470240,00,0.00,N,5,-100, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index 3a3fc50bafb3..5b093bb14b79 100644 --- a/026040/week/candle-week-42.csv +++ b/026040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1896,1989,2050,1883,142554,277980679,00,0.00,N,5,-104, 20250217,2000,2100,2125,1900,218721,441158577,00,0.00,N,5,-100, 20250210,2100,2050,2150,1985,115588,240649858,00,0.00,N,2,50, 20250203,2050,2125,2155,2000,192114,395120440,00,0.00,N,5,-95, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index 69f1f6a8b4e4..2857bd38bb4e 100644 --- a/026150/week/candle-week-42.csv +++ b/026150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6500,6800,6900,6450,368838,2476560490,00,0.00,N,5,-340, 20250217,6840,6560,7080,6520,858335,5912615140,00,0.00,N,2,240, 20250210,6600,6740,6800,6420,392398,2596397350,00,0.00,N,5,-140, 20250203,6740,6670,6890,6530,350366,2349227960,00,0.00,N,3,0, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index 8f877094b89f..d60d2c0eca3a 100644 --- a/026890/week/candle-week-42.csv +++ b/026890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7880,8470,8470,7690,220862,1780690340,00,0.00,N,5,-610, 20250217,8490,8280,8590,8210,189527,1593864590,00,0.00,N,2,210, 20250210,8280,8510,8560,8170,235103,1950002900,00,0.00,N,5,-280, 20250203,8560,8360,8640,8170,333493,2800166150,00,0.00,N,2,190, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index 009b4b994733..6a2d5a907706 100644 --- a/026910/week/candle-week-42.csv +++ b/026910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1912,1838,1940,1833,55363,104174167,00,0.00,N,2,74, 20250217,1838,1846,1860,1825,43312,79707772,00,0.00,N,5,-14, 20250210,1852,1900,1900,1843,24989,46422110,00,0.00,N,5,-48, 20250203,1900,1935,1949,1886,48559,92725109,00,0.00,N,5,-35, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index 7b616cbaf268..eb09538e068d 100644 --- a/026940/week/candle-week-42.csv +++ b/026940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2475,2465,2555,2435,698719,1755139270,00,0.00,N,5,-30, 20250217,2505,2485,2815,2470,3572214,9571502275,00,0.00,N,2,20, 20250210,2485,2525,2620,2475,356466,899808640,00,0.00,N,5,-30, 20250203,2515,2470,2555,2360,219090,542256450,00,0.00,N,2,45, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index 763b2eee5dff..5e8410e9ca23 100644 --- a/026960/week/candle-week-42.csv +++ b/026960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23500,23850,24500,23400,381929,9092471300,00,0.00,N,5,-450, 20250217,23950,24200,25400,23800,664824,16310492500,00,0.00,N,3,0, 20250210,23950,23050,24450,22750,406101,9477436150,00,0.00,N,2,900, 20250203,23050,22650,23900,22450,378540,8788966450,00,0.00,N,5,-200, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index 9fdf10e70f4b..ed7e67e71d48 100644 --- a/027040/week/candle-week-42.csv +++ b/027040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,247,272,325,237,21894402,6118713007,00,0.00,N,5,-31, 20250217,278,241,330,240,34651408,10356676915,00,0.00,N,2,37, 20250210,241,225,295,225,18445428,5002000754,00,0.00,N,2,14, 20250203,227,238,242,227,855912,198340437,00,0.00,N,5,-11, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index 149e769cc829..77dccb90647f 100644 --- a/027050/week/candle-week-42.csv +++ b/027050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2500,2405,2620,2405,3062870,7698726690,00,0.00,N,2,50, 20250217,2450,2305,2590,2300,2216059,5441172380,00,0.00,N,2,135, 20250210,2315,2290,2325,2260,493584,1130938495,00,0.00,N,2,10, 20250203,2305,2350,2370,2270,367269,851944590,00,0.00,N,5,-60, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index 80b1f248af26..6b854bc727d0 100644 --- a/027360/week/candle-week-42.csv +++ b/027360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2330,2420,2560,2325,3584284,8803555320,00,0.00,N,5,-140, 20250217,2470,2345,2785,2325,22035321,57038254750,00,0.00,N,2,125, 20250210,2345,2365,2425,2255,3516067,8232927215,00,0.00,N,5,-20, 20250203,2365,2370,2425,2320,2328392,5511415305,00,0.00,N,2,5, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index 2322960b218e..f9eb5480a4d2 100644 --- a/027410/week/candle-week-42.csv +++ b/027410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3405,3460,3550,3365,443963,1540988565,00,0.00,N,5,-75, 20250217,3480,3435,3495,3405,268814,929060810,00,0.00,N,2,75, 20250210,3405,3410,3455,3350,242049,821581705,00,0.00,N,5,-35, 20250203,3440,3345,3440,3305,239519,807019415,00,0.00,N,2,75, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index dec884fbec29..942b4c1e1215 100644 --- a/027580/week/candle-week-42.csv +++ b/027580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1268,1293,1343,1265,2233190,2867728802,00,0.00,N,5,-36, 20250217,1304,1282,1340,1282,2632247,3439110097,00,0.00,N,2,22, 20250210,1282,1380,1411,1276,7479492,10040255395,00,0.00,N,5,-41, 20250203,1323,1252,1539,1200,82873966,118501943583,00,0.00,N,2,140, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index 06c1b11a1c9f..3afbc924f225 100644 --- a/027710/week/candle-week-42.csv +++ b/027710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1189,1233,1239,1187,836230,1017920649,00,0.00,N,5,-45, 20250217,1234,1196,1248,1196,1336328,1641714985,00,0.00,N,2,44, 20250210,1190,1177,1217,1153,820380,976050220,00,0.00,N,2,2, 20250203,1188,1194,1218,1158,856762,1020797382,00,0.00,N,5,-7, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index 73c2e7979470..c2f28030ab8b 100644 --- a/027740/week/candle-week-42.csv +++ b/027740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,858,880,880,854,469926,407896337,00,0.00,N,5,-15, 20250217,873,882,889,870,467549,411065249,00,0.00,N,5,-2, 20250210,875,852,878,852,368937,320504049,00,0.00,N,2,10, 20250203,865,853,870,840,406873,346257407,00,0.00,N,2,14, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index 3e2fcf04407c..96edd84777bf 100644 --- a/027830/week/candle-week-42.csv +++ b/027830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1853,1862,2110,1834,9135463,18119601887,00,0.00,N,5,-21, 20250217,1874,1804,1891,1785,2196991,4065115931,00,0.00,N,2,78, 20250210,1796,1731,1880,1692,4570757,8305169368,00,0.00,N,2,51, 20250203,1745,1960,2090,1741,7111202,13689288726,00,0.00,N,5,-155, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index 78993af2c097..a3da7570ebad 100644 --- a/027970/week/candle-week-42.csv +++ b/027970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,821,820,829,816,173200,142437373,00,0.00,N,2,1, 20250217,820,815,829,811,324212,265891782,00,0.00,N,2,3, 20250210,817,823,824,812,266500,217740813,00,0.00,N,5,-10, 20250203,827,823,832,811,316231,259949244,00,0.00,N,5,-2, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index 21539438f558..9191b8b1e653 100644 --- a/028050/week/candle-week-42.csv +++ b/028050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16380,18270,18390,16380,25525001,432666129630,00,0.00,N,5,-2090, 20250217,18470,18560,19120,18250,5416739,100954883867,00,0.00,N,5,-70, 20250210,18540,17610,19250,17460,10293605,191571351998,00,0.00,N,2,880, 20250203,17660,17750,18530,17490,7074739,127268004493,00,0.00,N,5,-350, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index 124044c7252e..a81580c913da 100644 --- a/028080/week/candle-week-42.csv +++ b/028080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2795,2820,3090,2725,538004,1573460890,00,0.00,N,5,-45, 20250217,2840,2785,2890,2700,361246,1011181105,00,0.00,N,2,55, 20250210,2785,2835,2945,2745,358911,1016239095,00,0.00,N,5,-45, 20250203,2830,3210,3260,2825,687163,2035885210,00,0.00,N,5,-485, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index bee613c0ae63..a66706451afe 100644 --- a/028100/week/candle-week-42.csv +++ b/028100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13690,14040,14390,13670,90769,1274007010,00,0.00,N,5,-620, 20250217,14310,13680,14800,13630,168111,2393235280,00,0.00,N,2,630, 20250210,13680,13840,13890,13410,120542,1648652860,00,0.00,N,5,-160, 20250203,13840,13860,14300,13370,135337,1865859680,00,0.00,N,5,-30, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index 2d510e11a3cf..49efe26713e5 100644 --- a/028260/week/candle-week-42.csv +++ b/028260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,121500,128900,130600,121500,1664088,209004167400,00,0.00,N,5,-7400, 20250217,128900,129700,136800,127800,1975980,260658552700,00,0.00,N,2,1300, 20250210,127600,119200,129000,116600,1679379,205960957800,00,0.00,N,2,7600, 20250203,120000,118600,121400,116000,1297000,154248327300,00,0.00,N,2,100, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index b257a1a402aa..5d7ed73046d2 100644 --- a/028300/week/candle-week-42.csv +++ b/028300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,89300,81000,97600,80600,12480055,1125364214200,00,0.00,N,2,7500, 20250217,81800,82300,88500,81000,6985977,595455130500,00,0.00,N,2,500, 20250210,81300,76600,84100,74100,5678794,446221421700,00,0.00,N,2,4700, 20250203,76600,80500,81500,75400,4314136,338441112800,00,0.00,N,5,-3800, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index 0e1344d6eb1e..a4a8d7ad375a 100644 --- a/028670/week/candle-week-42.csv +++ b/028670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3780,3815,3950,3655,15176871,57639056675,00,0.00,N,2,40, 20250217,3740,3475,3795,3435,13091914,47693106755,00,0.00,N,2,275, 20250210,3465,3330,3475,3295,9175240,31100465055,00,0.00,N,2,145, 20250203,3320,3260,3480,3225,7728240,25951865290,00,0.00,N,5,-5, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index 383da44ce4d7..1f993bd7e605 100644 --- a/029460/week/candle-week-42.csv +++ b/029460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18600,19100,19600,17890,43587,832904270,00,0.00,N,5,-690, 20250217,19290,18520,19320,18130,67002,1258098290,00,0.00,N,2,910, 20250210,18380,17010,18690,16710,158960,2854469770,00,0.00,N,2,1230, 20250203,17150,15700,17720,15620,60896,1011803960,00,0.00,N,2,1130, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index 60f254e7c22e..200da137bc8a 100644 --- a/029480/week/candle-week-42.csv +++ b/029480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2270,2400,2515,2215,1592906,3814767060,00,0.00,N,5,-155, 20250217,2425,2100,2425,2095,1989003,4496986440,00,0.00,N,2,305, 20250210,2120,2150,2245,2085,1059818,2285656655,00,0.00,N,5,-50, 20250203,2170,2195,2255,2080,949897,2059639965,00,0.00,N,5,-45, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index 3cdc5b2f08c5..ff55e08a7ca6 100644 --- a/029530/week/candle-week-42.csv +++ b/029530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,38300,38250,38900,38150,12253,471263350,00,0.00,N,2,50, 20250217,38250,38250,38600,38050,15189,581556550,00,0.00,N,5,-250, 20250210,38500,37950,39100,37650,18213,698128600,00,0.00,N,2,550, 20250203,37950,39000,39000,37600,18462,701603450,00,0.00,N,5,-750, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index 9fa07b886370..b76cacb02934 100644 --- a/029780/week/candle-week-42.csv +++ b/029780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,44950,44200,45800,43250,314120,14138502000,00,0.00,N,2,750, 20250217,44200,42750,44750,42500,344457,15103641200,00,0.00,N,2,1750, 20250210,42450,42600,43000,41650,322196,13594514650,00,0.00,N,5,-50, 20250203,42500,41200,43350,40650,391256,16651841850,00,0.00,N,2,500, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index 8070a1aa9d5d..2aeed2bee19c 100644 --- a/029960/week/candle-week-42.csv +++ b/029960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8730,8670,8910,8670,56744,497698450,00,0.00,N,2,60, 20250217,8670,8870,8930,8640,43648,382895350,00,0.00,N,5,-220, 20250210,8890,8760,8940,8740,38763,343446300,00,0.00,N,2,110, 20250203,8780,8850,8890,8340,85950,756032540,00,0.00,N,5,-100, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index bb2a32b09f18..ebe10d30dc1a 100644 --- a/030000/week/candle-week-42.csv +++ b/030000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17870,18020,18260,17870,896763,16181039210,00,0.00,N,5,-250, 20250217,18120,17950,18300,17660,979587,17649652870,00,0.00,N,2,180, 20250210,17940,17650,18150,17520,1137212,20329436480,00,0.00,N,2,280, 20250203,17660,17010,17670,16950,1400185,24281556260,00,0.00,N,2,480, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index a15ecf078632..87d8c5799092 100644 --- a/030190/week/candle-week-42.csv +++ b/030190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12840,12350,13510,12300,558566,7248987930,00,0.00,N,2,490, 20250217,12350,12500,12630,12260,189530,2364489980,00,0.00,N,2,70, 20250210,12280,12320,12450,12000,250757,3059587962,00,0.00,N,5,-40, 20250203,12320,12350,12520,12070,242291,2962770066,00,0.00,N,2,50, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index 82223e445e62..c8c9a61667de 100644 --- a/030200/week/candle-week-42.csv +++ b/030200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,47000,47200,48400,46800,3236693,157029456543,00,0.00,N,5,-200, 20250217,47200,46950,47750,46250,2993153,144201107882,00,0.00,N,2,250, 20250210,46950,45350,46950,45050,2892843,134704315082,00,0.00,N,2,1600, 20250203,45350,48500,48550,45250,2663003,125500722988,00,0.00,N,5,-2650, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index 175539ab8d45..1ae80ede8af2 100644 --- a/030210/week/candle-week-42.csv +++ b/030210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2650,2745,2745,2620,230113,616396720,00,0.00,N,5,-40, 20250217,2690,2735,2770,2690,180474,491338410,00,0.00,N,5,-20, 20250210,2710,2740,2780,2630,214807,578592045,00,0.00,N,5,-40, 20250203,2750,2850,2950,2720,251144,703235905,00,0.00,N,5,-170, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index 50d0b0dc4fde..4155fcab998f 100644 --- a/030350/week/candle-week-42.csv +++ b/030350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1155,1197,1279,1100,557292,674593901,00,0.00,N,5,-47, 20250217,1202,1078,1426,1078,2559136,3306553256,00,0.00,N,2,128, 20250210,1074,1307,1356,1010,915140,1084704231,00,0.00,N,5,-233, 20250203,1307,1337,1424,1298,642062,875372207,00,0.00,N,5,-43, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index 92a5c589f86c..9a6f40cd1ff5 100644 --- a/030520/week/candle-week-42.csv +++ b/030520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21100,22200,22900,21000,3190913,69985709800,00,0.00,N,5,-1450, 20250217,22550,23350,24800,22500,3208248,76900414400,00,0.00,N,5,-750, 20250210,23300,23550,24700,23050,3025535,72407076650,00,0.00,N,5,-400, 20250203,23700,24300,25550,23600,7195314,176918735400,00,0.00,N,5,-350, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index 407feffe4844..0337fe9c40c6 100644 --- a/030530/week/candle-week-42.csv +++ b/030530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4085,4465,4725,4060,78872563,347308975165,00,0.00,N,5,-255, 20250217,4340,3350,4340,3170,88906239,322718243095,00,0.00,N,2,1460, 20250210,2880,2815,2990,2785,8717566,25161125225,00,0.00,N,2,35, 20250203,2845,2755,3030,2600,13285397,37782690305,00,0.00,N,2,30, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index 13e50986a3cc..46fd8bf587ff 100644 --- a/030610/week/candle-week-42.csv +++ b/030610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6600,6580,6800,6470,862139,5715496610,00,0.00,N,2,40, 20250217,6560,5990,6650,5990,789699,4987201940,00,0.00,N,2,580, 20250210,5980,5990,6110,5900,511742,3063050130,00,0.00,N,2,80, 20250203,5900,5440,5900,5310,394098,2257127150,00,0.00,N,2,460, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index 3a41eb17c1cf..354a64f7a8e1 100644 --- a/030720/week/candle-week-42.csv +++ b/030720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4970,4990,5100,4960,25223,126152375,00,0.00,N,5,-70, 20250217,5040,4980,5080,4945,32765,164037030,00,0.00,N,2,60, 20250210,4980,5000,5150,4975,35791,178954135,00,0.00,N,5,-20, 20250203,5000,4900,5100,4815,34013,167459620,00,0.00,N,2,50, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index 0e7836495dfa..086bdb00fbb2 100644 --- a/030960/week/candle-week-42.csv +++ b/030960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10350,10050,11150,9790,3476498,36733738530,00,0.00,N,2,530, 20250217,9820,9710,10150,9620,315304,3098439570,00,0.00,N,2,100, 20250210,9720,9860,10200,9590,515109,5081599850,00,0.00,N,5,-40, 20250203,9760,9650,10550,9410,1732865,17269774200,00,0.00,N,2,430, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index 3daecf668c40..feb046e26011 100644 --- a/031310/week/candle-week-42.csv +++ b/031310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1769,1860,1865,1764,157128,286103724,00,0.00,N,5,-98, 20250217,1867,1915,1917,1847,181450,340542123,00,0.00,N,5,-37, 20250210,1904,1928,1938,1865,209011,395123542,00,0.00,N,5,-24, 20250203,1928,1981,2025,1905,358099,704369002,00,0.00,N,5,-69, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index 5a32c10caad3..1d7427a3555c 100644 --- a/031330/week/candle-week-42.csv +++ b/031330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2730,2735,2795,2685,1287599,3520821630,00,0.00,N,5,-5, 20250217,2735,2720,2795,2715,1259910,3477425560,00,0.00,N,2,35, 20250210,2700,2675,2845,2605,2353237,6440592915,00,0.00,N,2,25, 20250203,2675,2625,2685,2500,1106551,2850879560,00,0.00,N,2,50, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index 119dc20ed44f..bbe37bf01c92 100644 --- a/031430/week/candle-week-42.csv +++ b/031430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10350,10700,10790,10350,381484,4045318730,00,0.00,N,5,-390, 20250217,10740,10050,10750,10050,519312,5413749480,00,0.00,N,2,670, 20250210,10070,10030,10110,9860,525326,5236036060,00,0.00,N,5,-30, 20250203,10100,10170,10390,9930,459847,4668189360,00,0.00,N,5,-110, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index 5e0cc1cea763..39360dc67f42 100644 --- a/031440/week/candle-week-42.csv +++ b/031440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,31000,31850,32450,31000,43017,1363741050,00,0.00,N,5,-850, 20250217,31850,31350,32100,31150,48800,1543880250,00,0.00,N,2,700, 20250210,31150,30650,31250,30400,57442,1768833250,00,0.00,N,2,350, 20250203,30800,31300,32200,30700,60083,1877946350,00,0.00,N,5,-1100, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index 2c20b9556cc1..2aa2f8a39df2 100644 --- a/031510/week/candle-week-42.csv +++ b/031510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1133,1101,1233,1054,357173,405062633,00,0.00,N,2,31, 20250217,1102,1115,1149,1088,238579,262987068,00,0.00,N,5,-13, 20250210,1115,1175,1189,1091,104949,119006922,00,0.00,N,5,-60, 20250203,1175,1190,1218,1145,95342,110784854,00,0.00,N,5,-8, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index e8589db5abe2..80799850e1fb 100644 --- a/031820/week/candle-week-42.csv +++ b/031820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,603,569,626,560,3618022,2187629902,00,0.00,N,2,33, 20250217,570,576,588,562,1085583,623424294,00,0.00,N,5,-6, 20250210,576,581,598,564,1301283,756956662,00,0.00,N,5,-5, 20250203,581,538,594,512,1942582,1077431895,00,0.00,N,2,45, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index cc146f233543..30ea88a24900 100644 --- a/031860/week/candle-week-42.csv +++ b/031860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,924,1016,1016,910,235608,229327069,00,0.00,N,5,-76, 20250217,1000,1026,1050,966,295500,296169307,00,0.00,N,5,-37, 20250210,1037,1135,1140,985,257769,273823392,00,0.00,N,5,-98, 20250203,1135,1282,1286,1135,326151,397813654,00,0.00,N,5,-137, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index 97a603e2c588..4c7da394c7b9 100644 --- a/031980/week/candle-week-42.csv +++ b/031980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,41250,43500,45850,40300,1377623,59218611950,00,0.00,N,5,-4100, 20250217,45350,47700,51000,44200,2268133,107014650050,00,0.00,N,5,-2050, 20250210,47400,48600,55900,47300,2235888,111934578050,00,0.00,N,5,-2700, 20250203,50100,51900,52600,45600,2137668,105191560850,00,0.00,N,5,-3900, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index f06aafedc0e6..6abb50dab069 100644 --- a/032080/week/candle-week-42.csv +++ b/032080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1259,1269,1340,1250,139220,178251978,00,0.00,N,5,-10, 20250217,1269,1227,1325,1227,89135,112781309,00,0.00,N,2,1, 20250210,1268,1264,1285,1260,89173,113375935,00,0.00,N,5,-6, 20250203,1274,1281,1293,1256,69280,87976203,00,0.00,N,5,-7, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index f0d89680db04..f728c72c674b 100644 --- a/032190/week/candle-week-42.csv +++ b/032190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10900,10710,11370,10600,792243,8838215980,00,0.00,N,2,160, 20250217,10740,10300,10920,10250,354685,3775988080,00,0.00,N,2,410, 20250210,10330,10330,10470,10080,262952,2695954640,00,0.00,N,5,-30, 20250203,10360,9990,10550,9690,339042,3421463030,00,0.00,N,2,290, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index 4708900d2c0a..60dd60167a85 100644 --- a/032280/week/candle-week-42.csv +++ b/032280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2165,2195,2340,2085,385021,839088915,00,0.00,N,5,-30, 20250217,2195,2110,2260,2065,294971,630995700,00,0.00,N,2,90, 20250210,2105,2250,2250,2020,764455,1640802925,00,0.00,N,5,-170, 20250203,2275,2365,2535,2195,707217,1677373625,00,0.00,N,5,-180, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index decd62316b6c..b7bb3cdf044b 100644 --- a/032300/week/candle-week-42.csv +++ b/032300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16180,16550,17060,16010,201085,3338772270,00,0.00,N,5,-80, 20250217,16260,15900,17120,15730,262733,4360977540,00,0.00,N,2,560, 20250210,15700,15210,15760,15100,91588,1416661520,00,0.00,N,2,450, 20250203,15250,15510,15760,15000,88780,1359638660,00,0.00,N,5,-430, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index 28345e49a91d..1e28f9ca6712 100644 --- a/032350/week/candle-week-42.csv +++ b/032350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8120,8340,8530,8070,2556734,21076981280,00,0.00,N,5,-220, 20250217,8340,7950,8420,7800,2512997,20242895890,00,0.00,N,2,390, 20250210,7950,7900,8140,7740,1008221,7976570420,00,0.00,N,2,100, 20250203,7850,7800,8120,7610,759642,5996108220,00,0.00,N,2,40, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index 3436d79e5698..5a0652921911 100644 --- a/032500/week/candle-week-42.csv +++ b/032500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8150,8860,8860,8120,500339,4231887140,00,0.00,N,5,-710, 20250217,8860,9200,9390,8560,597228,5349876000,00,0.00,N,5,-220, 20250210,9080,9360,9360,8690,652633,5879590040,00,0.00,N,5,-400, 20250203,9480,9500,10000,8800,861660,8144554780,00,0.00,N,5,-120, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index 58faa17fc9c4..801b11471c65 100644 --- a/032540/week/candle-week-42.csv +++ b/032540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4720,4820,4900,4635,76304,362831455,00,0.00,N,5,-55, 20250217,4775,4720,4825,4690,22215,105722265,00,0.00,N,2,40, 20250210,4735,4770,4810,4665,48626,229326920,00,0.00,N,5,-40, 20250203,4775,4755,4835,4710,31373,148966125,00,0.00,N,5,-45, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index b98584719146..9980f6dd4367 100644 --- a/032560/week/candle-week-42.csv +++ b/032560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4940,5090,5180,4915,72679,366608420,00,0.00,N,5,-200, 20250217,5140,4900,5170,4860,94170,474780720,00,0.00,N,2,270, 20250210,4870,4850,4910,4815,54245,263324960,00,0.00,N,2,30, 20250203,4840,4970,4970,4805,76034,368407600,00,0.00,N,5,-105, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index a39535fd5208..6d49bb8791ad 100644 --- a/032580/week/candle-week-42.csv +++ b/032580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1390,1355,1471,1331,8541415,11954107934,00,0.00,N,2,45, 20250217,1345,1401,1425,1322,4641818,6405301420,00,0.00,N,5,-78, 20250210,1423,1439,1515,1383,9249286,13335109599,00,0.00,N,5,-37, 20250203,1460,1565,1938,1443,95554093,163812184628,00,0.00,N,5,-80, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index 4555e722c6dc..4c22e99050b6 100644 --- a/032620/week/candle-week-42.csv +++ b/032620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3495,3580,3685,3480,510557,1829364100,00,0.00,N,5,-85, 20250217,3580,3545,3625,3495,383326,1368356540,00,0.00,N,2,35, 20250210,3545,3395,3585,3370,417333,1452618085,00,0.00,N,2,125, 20250203,3420,3320,3595,3275,708303,2422309695,00,0.00,N,2,5, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 8a4e254f6710..7dc9a6eb9931 100644 --- a/032640/week/candle-week-42.csv +++ b/032640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10580,10640,10800,10480,3607787,38371196300,00,0.00,N,5,-60, 20250217,10640,10720,10850,10530,2904289,31068676350,00,0.00,N,5,-50, 20250210,10690,10490,10840,10420,4418451,46838752880,00,0.00,N,2,190, 20250203,10500,9950,10610,9930,6293457,64291541130,00,0.00,N,2,460, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index 9c0a060af9cc..3a37a2c97448 100644 --- a/032680/week/candle-week-42.csv +++ b/032680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,329,339,358,321,4823619,1624310931,00,0.00,N,5,-10, 20250217,339,341,356,334,3631320,1245826209,00,0.00,N,2,2, 20250210,337,359,374,334,5999318,2111670284,00,0.00,N,5,-21, 20250203,358,343,404,315,22768889,8378218069,00,0.00,N,2,16, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index e20506ed1d79..ba6f4dc9e933 100644 --- a/032750/week/candle-week-42.csv +++ b/032750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4190,4205,4325,4000,191025,797243415,00,0.00,N,5,-15, 20250217,4205,4165,4370,4120,141739,604814555,00,0.00,N,2,85, 20250210,4120,4065,4450,3985,239160,991773695,00,0.00,N,2,55, 20250203,4065,4005,4125,3910,98211,395370075,00,0.00,N,2,30, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index 0f14e16804b8..846279c64fb6 100644 --- a/032790/week/candle-week-42.csv +++ b/032790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,907,926,930,860,252505,229195687,00,0.00,N,5,-19, 20250217,926,904,927,891,241047,219726819,00,0.00,N,2,22, 20250210,904,868,907,864,219052,193849480,00,0.00,N,2,36, 20250203,868,893,912,851,489753,430561575,00,0.00,N,5,-25, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index cb3724a38e22..c5efb5df80f6 100644 --- a/032800/week/candle-week-42.csv +++ b/032800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,627,625,680,619,2659857,1712075955,00,0.00,N,5,-17, 20250217,644,507,754,496,17386166,11223894377,00,0.00,N,2,135, 20250210,509,509,517,500,850064,430610508,00,0.00,N,3,0, 20250203,509,518,519,500,556692,282786118,00,0.00,N,5,-9, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index 9db8559a607f..d1dedf18361f 100644 --- a/032820/week/candle-week-42.csv +++ b/032820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2025,2095,2210,2010,16216317,34098215780,00,0.00,N,5,-115, 20250217,2140,2095,2370,2010,64922199,145589902730,00,0.00,N,2,55, 20250210,2085,1943,2175,1943,22989466,47208753066,00,0.00,N,2,145, 20250203,1940,2055,2100,1936,13650939,27587203455,00,0.00,N,5,-145, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index 537989b14f83..e3de646f7767 100644 --- a/032830/week/candle-week-42.csv +++ b/032830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,86800,90600,91500,86300,1497031,133356971500,00,0.00,N,5,-3500, 20250217,90300,97500,103700,89700,2023316,197620309300,00,0.00,N,5,-6300, 20250210,96600,90600,97700,88400,1511970,140497641200,00,0.00,N,2,5700, 20250203,90900,87500,96900,85800,1988351,183691325850,00,0.00,N,2,1800, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index 8a70e60a95fa..70f5f025ec3b 100644 --- a/032850/week/candle-week-42.csv +++ b/032850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4875,4980,5400,4855,3578385,18455864440,00,0.00,N,5,-115, 20250217,4990,4925,5060,4915,335201,1677119945,00,0.00,N,2,70, 20250210,4920,4865,4965,4750,361978,1758756305,00,0.00,N,2,60, 20250203,4860,4840,5040,4715,364002,1776088575,00,0.00,N,2,5, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index a0b48819da4d..b46255d75ce8 100644 --- a/032860/week/candle-week-42.csv +++ b/032860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1226,1258,1299,1171,145222,180460646,00,0.00,N,5,-32, 20250217,1258,1322,1362,1231,109324,139564967,00,0.00,N,5,-76, 20250210,1334,1394,1397,1260,195921,260642647,00,0.00,N,5,-61, 20250203,1395,1313,1415,1249,481158,646830125,00,0.00,N,2,82, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index feec5579bd38..a7e0bda0ed51 100644 --- a/032940/week/candle-week-42.csv +++ b/032940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3775,4285,4555,3745,7288767,30330709805,00,0.00,N,5,-895, 20250217,4670,3680,4670,3490,15616580,64293954470,00,0.00,N,2,1225, 20250210,3445,3490,3535,3355,216992,744555775,00,0.00,N,5,-45, 20250203,3490,3370,3575,3225,274026,934683820,00,0.00,N,2,95, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index c2ebae4c1588..882ef8b79f69 100644 --- a/032960/week/candle-week-42.csv +++ b/032960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10100,10220,10380,10030,5090,51730550,00,0.00,N,5,-120, 20250217,10220,10000,10450,10000,11097,113905410,00,0.00,N,2,190, 20250210,10030,10000,10130,9800,19050,190014120,00,0.00,N,2,30, 20250203,10000,9960,10040,9780,6227,61747360,00,0.00,N,5,-40, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index 1fc34e8614dc..6177c4ca2d33 100644 --- a/032980/week/candle-week-42.csv +++ b/032980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,302,250,334,196,103764693,29227614493,00,0.00,N,2,51, 20250217,251,377,377,237,21392003,6282976095,00,0.00,N,5,-132, 20250210,383,392,409,366,3368272,1316289533,00,0.00,N,5,-9, 20250203,392,478,580,381,14228402,6567152280,00,0.00,N,5,-67, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index a4e8229c2749..4b02c680573f 100644 --- a/033050/week/candle-week-42.csv +++ b/033050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,832,850,878,813,100380,84809628,00,0.00,N,5,-18, 20250217,850,851,870,821,108710,91125420,00,0.00,N,5,-1, 20250210,851,857,893,844,67509,57698434,00,0.00,N,5,-13, 20250203,864,832,890,803,73098,61677844,00,0.00,N,2,32, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index 88ecb0097e1e..52746a6b9dfb 100644 --- a/033100/week/candle-week-42.csv +++ b/033100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,38450,40550,41050,38300,881676,34913374850,00,0.00,N,5,-2550, 20250217,41000,41500,43950,40800,1508753,63479485750,00,0.00,N,5,-900, 20250210,41900,42600,44400,41700,1814958,77877427350,00,0.00,N,5,-1900, 20250203,43800,53300,55200,43500,5271824,246949604250,00,0.00,N,5,-11700, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index d1a4c45de297..3b63fb5bbf98 100644 --- a/033130/week/candle-week-42.csv +++ b/033130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1772,1757,1845,1730,1620472,2901833032,00,0.00,N,2,15, 20250217,1757,1706,1794,1703,814256,1417684580,00,0.00,N,2,46, 20250210,1711,1669,1730,1650,437466,738596653,00,0.00,N,2,42, 20250203,1669,1696,1736,1626,694169,1158574703,00,0.00,N,5,-13, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index bf35eafb1577..afc39a45edc8 100644 --- a/033160/week/candle-week-42.csv +++ b/033160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8430,8610,9500,8210,3619255,32147271240,00,0.00,N,5,-290, 20250217,8720,8720,9450,8430,3231737,28869208540,00,0.00,N,5,-150, 20250210,8870,8460,9620,7860,6549716,58981665070,00,0.00,N,2,140, 20250203,8730,10060,11000,8480,21554083,211284110000,00,0.00,N,5,-160, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index 93221cb2b19b..62e66f5b98c9 100644 --- a/033170/week/candle-week-42.csv +++ b/033170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,843,903,911,815,1242484,1086910009,00,0.00,N,5,-73, 20250217,916,898,1038,890,5751764,5449472438,00,0.00,N,2,16, 20250210,900,851,940,830,2415354,2146564279,00,0.00,N,2,42, 20250203,858,806,892,791,1351660,1131582195,00,0.00,N,2,30, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index 9782c2c21d3b..f573a46a2195 100644 --- a/033180/week/candle-week-42.csv +++ b/033180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250217,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250210,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250203,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index 51ac81e5f68e..50c3a97b9c64 100644 --- a/033200/week/candle-week-42.csv +++ b/033200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2700,2610,2730,2535,38062,99866810,00,0.00,N,2,40, 20250217,2660,2600,2750,2580,17563,46388790,00,0.00,N,2,60, 20250210,2600,2635,2790,2570,43084,112843880,00,0.00,N,5,-35, 20250203,2635,2655,2850,2600,85966,228312215,00,0.00,N,5,-45, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index 338fbb560a7e..0e5ccbd08873 100644 --- a/033230/week/candle-week-42.csv +++ b/033230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1824,1880,1971,1822,1869337,3549594488,00,0.00,N,5,-49, 20250217,1873,1885,1948,1871,1252387,2399448402,00,0.00,N,5,-15, 20250210,1888,1899,1932,1859,1109387,2107146460,00,0.00,N,5,-15, 20250203,1903,1804,1967,1761,1991609,3767127186,00,0.00,N,2,48, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index d17525551592..98203cdcbd30 100644 --- a/033240/week/candle-week-42.csv +++ b/033240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13470,14290,14440,13470,695685,9736079930,00,0.00,N,5,-960, 20250217,14430,15490,15760,14210,1844442,27146777800,00,0.00,N,5,-950, 20250210,15380,16080,16530,14590,2528184,38951890290,00,0.00,N,5,-740, 20250203,16120,15450,18390,14840,6332361,108100374530,00,0.00,N,2,670, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index 88f0a1f10707..97c66fc9a0d9 100644 --- a/033250/week/candle-week-42.csv +++ b/033250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1258,1291,1368,1240,2002636,2609366891,00,0.00,N,5,-45, 20250217,1303,1270,1390,1266,2627272,3470983476,00,0.00,N,2,58, 20250210,1245,1200,1263,1184,988380,1216659879,00,0.00,N,2,43, 20250203,1202,1189,1259,1160,1482108,1795539731,00,0.00,N,2,17, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index 037432541d90..50e71d6f7d07 100644 --- a/033270/week/candle-week-42.csv +++ b/033270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20200,19260,20600,18890,199838,3992387530,00,0.00,N,2,1020, 20250217,19180,19200,19360,18920,82808,1582675790,00,0.00,N,2,10, 20250210,19170,18830,19520,18500,164167,3120360130,00,0.00,N,2,340, 20250203,18830,17750,19420,17630,151871,2830303480,00,0.00,N,2,930, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index 839dca0550c6..1131553c003c 100644 --- a/033290/week/candle-week-42.csv +++ b/033290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2200,2155,2250,2130,261406,575941295,00,0.00,N,2,35, 20250217,2165,2150,2195,2130,142656,308135445,00,0.00,N,2,15, 20250210,2150,2145,2235,2130,194885,426185160,00,0.00,N,5,-25, 20250203,2175,2065,2250,2030,269138,582076145,00,0.00,N,2,65, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index a583887ed5ae..641136840bf4 100644 --- a/033310/week/candle-week-42.csv +++ b/033310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1790,1797,1813,1718,83674,149802781,00,0.00,N,5,-9, 20250217,1799,1805,1828,1790,92963,168084520,00,0.00,N,5,-11, 20250210,1810,1780,1815,1746,186632,331887433,00,0.00,N,2,23, 20250203,1787,1878,1878,1775,128815,231314589,00,0.00,N,5,-43, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index c807383ba003..c9d925d8dfd5 100644 --- a/033320/week/candle-week-42.csv +++ b/033320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5230,5850,6220,5150,3302212,19246091400,00,0.00,N,5,-720, 20250217,5950,5750,6310,5750,5277025,31899531670,00,0.00,N,2,250, 20250210,5700,5800,6250,5700,6013717,35907709320,00,0.00,N,5,-60, 20250203,5760,5510,5920,5310,5399973,30586278880,00,0.00,N,2,90, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index 704fb4cd943c..fcf29ca48f77 100644 --- a/033340/week/candle-week-42.csv +++ b/033340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,665,653,693,653,1425098,953584486,00,0.00,N,2,1, 20250217,664,688,688,649,2198052,1455322356,00,0.00,N,5,-7, 20250210,671,662,700,655,1672404,1125803948,00,0.00,N,2,3, 20250203,668,664,683,624,1374440,892046447,00,0.00,N,2,3, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index 454599bdefec..4d0e0dff17a4 100644 --- a/033500/week/candle-week-42.csv +++ b/033500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22800,20850,24350,20600,5049039,116726154100,00,0.00,N,2,1750, 20250217,21050,21500,23400,19990,5990866,130860419930,00,0.00,N,2,350, 20250210,20700,20250,21550,19560,3531256,72304582400,00,0.00,N,2,300, 20250203,20400,20750,22350,20100,3900742,82152014050,00,0.00,N,5,-850, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index 872b731734a3..ce40896930b0 100644 --- a/033530/week/candle-week-42.csv +++ b/033530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4170,4260,4400,4150,361769,1542753005,00,0.00,N,5,-90, 20250217,4260,4185,4350,4105,618410,2605513630,00,0.00,N,2,125, 20250210,4135,3850,4865,3840,3435879,15410546690,00,0.00,N,2,255, 20250203,3880,3935,3940,3825,93402,361806000,00,0.00,N,5,-70, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index f0b5172e46ae..e9d87bd7aa07 100644 --- a/033540/week/candle-week-42.csv +++ b/033540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1640,1713,1755,1631,1219378,2054958043,00,0.00,N,5,-73, 20250217,1713,1696,1787,1671,1619180,2796933296,00,0.00,N,2,13, 20250210,1700,1677,1838,1645,4309778,7452203744,00,0.00,N,2,40, 20250203,1660,1615,1720,1550,2260993,3708227413,00,0.00,N,2,28, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index 0d65bf117ad0..1ae4d2f8ec6d 100644 --- a/033560/week/candle-week-42.csv +++ b/033560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3460,3395,3570,3395,124022,429628570,00,0.00,N,2,20, 20250217,3440,3375,4040,3370,2408763,9109598575,00,0.00,N,2,70, 20250210,3370,3435,3675,3370,673288,2388508150,00,0.00,N,2,25, 20250203,3345,3290,4080,3070,2865314,10562228975,00,0.00,N,2,145, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index e811d0da7add..45bbe8633976 100644 --- a/033640/week/candle-week-42.csv +++ b/033640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7490,8420,8500,7400,339525,2735595460,00,0.00,N,5,-1070, 20250217,8560,8690,9180,8200,928021,8163489900,00,0.00,N,5,-80, 20250210,8640,8160,8910,7720,1071142,8855526750,00,0.00,N,2,480, 20250203,8160,6580,8200,6350,755809,5580104480,00,0.00,N,2,1300, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index b9ff01e4fc95..0e71d9c2d3c0 100644 --- a/033780/week/candle-week-42.csv +++ b/033780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,98300,104400,104800,97300,2561815,257923445800,00,0.00,N,5,-5800, 20250217,104100,107000,107400,103300,1056351,111096474800,00,0.00,N,5,-2400, 20250210,106500,109600,110800,104500,1059859,113298305500,00,0.00,N,5,-2700, 20250203,109200,108200,113900,106700,1334342,148008614212,00,0.00,N,5,-1400, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index 37950f6d01a6..87d0670fd4ac 100644 --- a/033790/week/candle-week-42.csv +++ b/033790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7450,8020,9070,7350,2656586,21506738980,00,0.00,N,5,-570, 20250217,8020,6540,8140,6180,5530075,39396198520,00,0.00,N,2,1820, 20250210,6200,5970,6720,5180,3906149,23273916950,00,0.00,N,2,1555, 20250203,4645,4865,4965,4540,652899,3078816805,00,0.00,N,5,-300, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index b5200136e1d3..152fea142909 100644 --- a/033830/week/candle-week-42.csv +++ b/033830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,804,890,925,794,4438297,3787810254,00,0.00,N,5,-10, 20250217,814,799,821,793,1021808,857678690,00,0.00,N,2,15, 20250210,799,793,799,778,575644,455458245,00,0.00,N,2,6, 20250203,793,840,840,784,782241,626906254,00,0.00,N,5,-50, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index 3eabacd88ced..50b6ef6c5e82 100644 --- a/033920/week/candle-week-42.csv +++ b/033920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6340,6480,6620,6330,146780,946117600,00,0.00,N,5,-150, 20250217,6490,6390,6640,6280,181108,1159574830,00,0.00,N,2,110, 20250210,6380,6240,6410,6150,223068,1391626220,00,0.00,N,2,140, 20250203,6240,6160,6460,6050,172834,1081219490,00,0.00,N,2,60, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index 11ade8a3b3d1..f6b6f8fcd878 100644 --- a/034020/week/candle-week-42.csv +++ b/034020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25400,28250,28750,25250,46119646,1256978733650,00,0.00,N,5,-3550, 20250217,28950,26900,30900,26150,110500419,3221625154450,00,0.00,N,2,1350, 20250210,27600,23600,28250,22900,80497732,2107756941200,00,0.00,N,2,4400, 20250203,23200,23150,24750,22700,38970304,926970911300,00,0.00,N,5,-700, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index a08934fb11e9..40f8d2cc1c02 100644 --- a/034120/week/candle-week-42.csv +++ b/034120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22200,22850,23150,21700,590288,13159427050,00,0.00,N,5,-900, 20250217,23100,24000,24600,21900,1030627,23936036200,00,0.00,N,5,-900, 20250210,24000,23800,24700,23250,570331,13747246250,00,0.00,N,2,50, 20250203,23950,20150,25200,19980,1443016,32513868440,00,0.00,N,2,3300, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index c3adee0ff422..5adafdc02df9 100644 --- a/034220/week/candle-week-42.csv +++ b/034220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9150,9860,9900,9110,7236468,68353544670,00,0.00,N,5,-750, 20250217,9900,9570,10180,9450,6646977,65072930340,00,0.00,N,2,370, 20250210,9530,9290,9560,9170,4299909,40237760250,00,0.00,N,2,220, 20250203,9310,9130,9680,8880,7459385,69015077190,00,0.00,N,2,60, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index 10e9f5a9942b..bcf3b2304984 100644 --- a/034230/week/candle-week-42.csv +++ b/034230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10910,10720,11340,10650,2398603,26596859180,00,0.00,N,2,50, 20250217,10860,10400,11120,10210,2574258,27495821590,00,0.00,N,2,510, 20250210,10350,9940,10400,9910,1425253,14529780390,00,0.00,N,2,430, 20250203,9920,9870,10080,9650,688614,6810457660,00,0.00,N,2,10, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index 5c0399d91c7b..68023fe6cc4b 100644 --- a/034310/week/candle-week-42.csv +++ b/034310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11400,10640,11770,10640,335428,3793041380,00,0.00,N,2,730, 20250217,10670,10510,10760,10510,146472,1555287100,00,0.00,N,2,160, 20250210,10510,10640,10750,10490,76377,809611100,00,0.00,N,5,-160, 20250203,10670,10660,10720,10480,56313,596237350,00,0.00,N,2,60, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index 71f28200b6a4..00cb54ae328a 100644 --- a/034590/week/candle-week-42.csv +++ b/034590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24250,24500,24500,24250,7072,172090250,00,0.00,N,5,-150, 20250217,24400,24250,24750,24250,7292,177563800,00,0.00,N,2,150, 20250210,24250,24350,24350,24150,3238,78438150,00,0.00,N,2,50, 20250203,24200,24400,24400,24100,4510,109191600,00,0.00,N,5,-100, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index 1893906d7861..6bc24e6b9fce 100644 --- a/034730/week/candle-week-42.csv +++ b/034730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,143800,145500,151800,141500,520842,76403122800,00,0.00,N,5,-4300, 20250217,148100,148600,153500,146900,394281,59013349200,00,0.00,N,2,500, 20250210,147600,143600,148700,140900,444485,63994375800,00,0.00,N,2,3300, 20250203,144300,144400,146400,137900,474050,66956369000,00,0.00,N,5,-3800, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index 20c2f4588104..eeeec984059d 100644 --- a/034810/week/candle-week-42.csv +++ b/034810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6140,6150,6320,6080,107825,670054240,00,0.00,N,5,-10, 20250217,6150,5880,6430,5880,222193,1374972300,00,0.00,N,2,280, 20250210,5870,5760,6010,5720,89650,521284010,00,0.00,N,2,110, 20250203,5760,5800,5890,5690,47950,276243110,00,0.00,N,5,-70, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index 29872bb0550b..0025a817cdd2 100644 --- a/034830/week/candle-week-42.csv +++ b/034830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,998,1008,1011,996,700986,702874844,00,0.00,N,5,-10, 20250217,1008,996,1012,995,794546,796825407,00,0.00,N,2,12, 20250210,996,998,1001,991,632010,629733394,00,0.00,N,5,-3, 20250203,999,998,999,985,820084,812801488,00,0.00,N,2,1, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index a62e8e61c0b1..2e5fac10d7c4 100644 --- a/034940/week/candle-week-42.csv +++ b/034940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1067,1021,1070,1015,270182,281903007,00,0.00,N,2,46, 20250217,1021,1024,1042,1005,138224,141571206,00,0.00,N,5,-3, 20250210,1024,1052,1052,1005,160404,164461712,00,0.00,N,5,-27, 20250203,1051,1030,1097,993,388942,403635269,00,0.00,N,2,22, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index 09cb0774c3df..061b5a9a1a4e 100644 --- a/034950/week/candle-week-42.csv +++ b/034950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,87800,89900,90600,87200,23382,2081116700,00,0.00,N,5,-1400, 20250217,89200,84300,89500,84200,33054,2849709300,00,0.00,N,2,4900, 20250210,84300,91100,94400,83900,75604,6632848000,00,0.00,N,5,-6600, 20250203,90900,91900,91900,89500,32078,2910568167,00,0.00,N,5,-300, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index c9f02e0b21f9..012da06ba19b 100644 --- a/035000/week/candle-week-42.csv +++ b/035000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7170,7170,7320,7090,103924,748864950,00,0.00,N,3,0, 20250217,7170,6980,7200,6960,174386,1235110910,00,0.00,N,2,210, 20250210,6960,6860,6970,6800,139773,962156510,00,0.00,N,2,90, 20250203,6870,6410,6900,6320,328255,2198152750,00,0.00,N,2,460, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index 96e5a86e14e7..340a9b2577d6 100644 --- a/035080/week/candle-week-42.csv +++ b/035080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13280,13020,13470,12920,225675,2994473340,00,0.00,N,2,260, 20250217,13020,12370,13090,11800,392979,4867736160,00,0.00,N,2,1790, 20250210,11230,11250,11500,10820,211067,2363249450,00,0.00,N,5,-130, 20250203,11360,11480,11750,11180,81394,928931710,00,0.00,N,5,-190, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index dcd863fa0d2c..945ecd057300 100644 --- a/035150/week/candle-week-42.csv +++ b/035150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15300,14900,15950,14850,371154,5780614320,00,0.00,N,2,190, 20250217,15110,15040,15660,14880,342530,5234601670,00,0.00,N,5,-10, 20250210,15120,14960,15760,14770,397162,6011022830,00,0.00,N,2,170, 20250203,14950,13950,15640,13850,623759,9255324520,00,0.00,N,2,760, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index 7bb10c883752..77c7da8afb8a 100644 --- a/035200/week/candle-week-42.csv +++ b/035200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3930,3510,3980,3430,692481,2632379295,00,0.00,N,2,410, 20250217,3520,3745,3840,3420,378432,1356542275,00,0.00,N,5,-225, 20250210,3745,3655,3950,3570,247003,928899685,00,0.00,N,2,90, 20250203,3655,3650,3800,3545,194024,711591525,00,0.00,N,5,-85, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index 2ffc03b407e9..4738989d84bb 100644 --- a/035250/week/candle-week-42.csv +++ b/035250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16060,16400,16450,15990,1976332,32171020040,00,0.00,N,5,-400, 20250217,16460,16200,16540,16050,1781269,28946155020,00,0.00,N,2,330, 20250210,16130,16020,16240,15890,2124763,33995421270,00,0.00,N,2,160, 20250203,15970,16610,16610,15950,2622345,42629435710,00,0.00,N,5,-810, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index 9a0b93ebcd03..327b720815ce 100644 --- a/035290/week/candle-week-42.csv +++ b/035290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,394,397,403,374,281033,110430949,00,0.00,N,5,-3, 20250217,397,383,404,383,262558,103866467,00,0.00,N,5,-2, 20250210,399,402,406,396,267454,106872951,00,0.00,N,5,-4, 20250203,403,406,419,392,256293,103689720,00,0.00,N,5,-1, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index 65e27ec7d453..c1447abdd28f 100644 --- a/035420/week/candle-week-42.csv +++ b/035420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,207000,224000,232000,206500,4644608,1022780328280,00,0.00,N,5,-19500, 20250217,226500,221500,228000,218000,3250684,723314914000,00,0.00,N,2,5500, 20250210,221000,229500,232000,218000,4591937,1034456965500,00,0.00,N,5,-4500, 20250203,225500,217500,235500,213500,8806947,1979965580472,00,0.00,N,2,9000, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index 671a0ebd556d..3ff12dbf76c5 100644 --- a/035460/week/candle-week-42.csv +++ b/035460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2000,2055,2150,2000,396824,810225478,00,0.00,N,5,-110, 20250217,2110,2105,2210,2030,671144,1420417160,00,0.00,N,2,15, 20250210,2095,1757,2365,1721,7995688,17701231462,00,0.00,N,2,331, 20250203,1764,1751,1825,1685,118508,209766236,00,0.00,N,5,-40, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index 9a3ffb8f14dc..87047f5a9bfa 100644 --- a/035510/week/candle-week-42.csv +++ b/035510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12390,13450,13460,12340,1168149,15082101260,00,0.00,N,5,-810, 20250217,13200,12680,13410,12400,1397995,18048553670,00,0.00,N,2,550, 20250210,12650,12810,13370,12340,1007592,12897102830,00,0.00,N,5,-160, 20250203,12810,13060,13400,12640,1638255,21209463130,00,0.00,N,5,-450, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index 3d496376e7e5..412dde8cc407 100644 --- a/035600/week/candle-week-42.csv +++ b/035600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8560,8800,8840,8560,233121,2029856440,00,0.00,N,5,-270, 20250217,8830,8650,8930,8620,264432,2320576050,00,0.00,N,2,180, 20250210,8650,8630,8740,8450,282767,2431264810,00,0.00,N,5,-80, 20250203,8730,8510,8740,8290,379889,3242549880,00,0.00,N,2,140, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index 1305c0cd816e..14a6ffcb5652 100644 --- a/035610/week/candle-week-42.csv +++ b/035610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4015,4110,4275,4000,665386,2765010665,00,0.00,N,5,-130, 20250217,4145,4135,4245,4100,305653,1272083020,00,0.00,N,2,15, 20250210,4130,4180,4320,4055,406134,1700305945,00,0.00,N,5,-85, 20250203,4215,4080,4275,3960,498692,2066842315,00,0.00,N,2,95, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index 1c4eca491169..3a870e7223c1 100644 --- a/035620/week/candle-week-42.csv +++ b/035620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,430,433,440,419,361682,154985206,00,0.00,N,2,2, 20250217,428,436,441,427,430466,186025555,00,0.00,N,5,-7, 20250210,435,438,438,422,391431,168265626,00,0.00,N,5,-3, 20250203,438,442,449,433,402966,176790529,00,0.00,N,5,-8, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index c5f48be0928e..f8d9216caf92 100644 --- a/035720/week/candle-week-42.csv +++ b/035720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,43150,39650,44700,39100,27715377,1183012592206,00,0.00,N,2,3250, 20250217,39900,39100,40750,38600,15771585,623817807850,00,0.00,N,2,1150, 20250210,38750,44500,46000,38400,26706843,1108876172350,00,0.00,N,5,-5750, 20250203,44500,38350,45500,37750,52008266,2201263245500,00,0.00,N,2,6150, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index 029278a1357c..15c7b95cea8e 100644 --- a/035760/week/candle-week-42.csv +++ b/035760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,60700,60900,63100,59600,439980,27128245800,00,0.00,N,5,-1000, 20250217,61700,56400,64500,54400,1084230,65528699800,00,0.00,N,2,5400, 20250210,56300,54900,60000,54800,534879,30353717100,00,0.00,N,2,900, 20250203,55400,52800,56100,51900,344386,18754766800,00,0.00,N,2,1800, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index b222ee0b9e17..155181a1b4c7 100644 --- a/035810/week/candle-week-42.csv +++ b/035810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2745,2795,2850,2740,438318,1225892215,00,0.00,N,5,-55, 20250217,2800,2725,2925,2690,750104,2098005865,00,0.00,N,2,65, 20250210,2735,2690,2740,2675,288697,781114765,00,0.00,N,2,30, 20250203,2705,2660,2740,2605,427779,1139366380,00,0.00,N,2,25, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index 5d5f32cc642e..ef3aac594798 100644 --- a/035890/week/candle-week-42.csv +++ b/035890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1555,1577,1590,1533,1191985,1872692877,00,0.00,N,5,-26, 20250217,1581,1523,1583,1523,717166,1113348244,00,0.00,N,2,57, 20250210,1524,1529,1569,1506,645867,988341095,00,0.00,N,5,-5, 20250203,1529,1531,1545,1462,1347085,2030097685,00,0.00,N,5,-12, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index c2497b75a0a9..98f65c9e2df5 100644 --- a/035900/week/candle-week-42.csv +++ b/035900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,84300,81200,86900,80500,3120184,261406051600,00,0.00,N,2,2000, 20250217,82300,80900,87400,77800,4807196,393948710500,00,0.00,N,2,1300, 20250210,81000,80000,84700,78700,4387037,359422934400,00,0.00,N,2,3300, 20250203,77700,74200,80300,73700,3191003,247289239300,00,0.00,N,2,2700, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index f0a899a3d74c..f87e2aa1d561 100644 --- a/036000/week/candle-week-42.csv +++ b/036000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2690,2310,3295,2270,9722422,27051540325,00,0.00,N,2,395, 20250217,2295,2055,2520,2035,5547827,12855376745,00,0.00,N,2,235, 20250210,2060,2160,2205,2040,790568,1681602485,00,0.00,N,5,-110, 20250203,2170,2230,2290,2080,1244730,2677436115,00,0.00,N,5,-80, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index 78a02e922da4..b8ffeca9aedc 100644 --- a/036010/week/candle-week-42.csv +++ b/036010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5270,6000,6170,5200,379628,2118892180,00,0.00,N,5,-930, 20250217,6200,6280,7470,5880,2629467,17887864500,00,0.00,N,2,170, 20250210,6030,5770,6170,5530,236268,1392709120,00,0.00,N,2,260, 20250203,5770,5870,6140,5420,212326,1222113580,00,0.00,N,5,-260, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index d4739fccea5a..c1e35ac52804 100644 --- a/036030/week/candle-week-42.csv +++ b/036030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3695,3770,3845,3685,204040,768181400,00,0.00,N,5,-105, 20250217,3800,3685,3875,3675,286861,1081801605,00,0.00,N,2,110, 20250210,3690,3600,4015,3560,873026,3346004375,00,0.00,N,2,85, 20250203,3605,3500,3840,3385,573584,2079665175,00,0.00,N,2,110, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index 4807ab0f2a19..74b8b1a35b6b 100644 --- a/036090/week/candle-week-42.csv +++ b/036090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,726,750,767,722,2325691,1729487784,00,0.00,N,5,-36, 20250217,762,765,785,759,3150655,2432882166,00,0.00,N,5,-4, 20250210,766,737,774,722,3347602,2519245733,00,0.00,N,2,29, 20250203,737,743,764,712,3254825,2384383549,00,0.00,N,5,-28, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index 08b7ced4eadf..b01bf47a8371 100644 --- a/036120/week/candle-week-42.csv +++ b/036120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2245,2295,2295,2230,526108,1188065420,00,0.00,N,5,-40, 20250217,2285,2240,2285,2230,349157,789789835,00,0.00,N,2,65, 20250210,2220,2260,2295,2190,350873,780657960,00,0.00,N,5,-40, 20250203,2260,2255,2335,2210,602993,1374540240,00,0.00,N,2,35, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index d00057e73792..2c9d37cd9bc6 100644 --- a/036170/week/candle-week-42.csv +++ b/036170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,917,913,930,904,322585,295144571,00,0.00,N,2,4, 20250217,913,842,920,837,647271,579178891,00,0.00,N,2,71, 20250210,842,824,849,815,666869,560197571,00,0.00,N,2,18, 20250203,824,839,850,796,448278,367175501,00,0.00,N,5,-16, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index 119ef518d698..e411e1ee2961 100644 --- a/036180/week/candle-week-42.csv +++ b/036180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,577,577,577,577,0,0,00,0.00,N,3,0, 20250217,577,577,577,577,0,0,00,0.00,N,3,0, 20250210,577,577,577,577,0,0,00,0.00,N,3,0, 20250203,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index 74a2a67621d1..16e1ee4c4ac9 100644 --- a/036190/week/candle-week-42.csv +++ b/036190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25100,25500,26000,24950,51306,1303691200,00,0.00,N,5,-450, 20250217,25550,24850,25650,24500,38287,959025750,00,0.00,N,2,750, 20250210,24800,24900,25000,24400,50283,1242093150,00,0.00,N,5,-100, 20250203,24900,25100,25300,24500,31670,786575050,00,0.00,N,5,-200, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index 7016393f2757..34916128b913 100644 --- a/036200/week/candle-week-42.csv +++ b/036200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6710,7450,7770,6620,2148136,15500986500,00,0.00,N,5,-480, 20250217,7190,7500,7680,7100,2330597,17186037130,00,0.00,N,2,120, 20250210,7070,6620,7190,6520,1177464,8100757620,00,0.00,N,2,370, 20250203,6700,6510,6870,5990,1213338,7743080760,00,0.00,N,2,60, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index 643d8fe4ad26..577fbccee901 100644 --- a/036220/week/candle-week-42.csv +++ b/036220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14520,15980,16210,14490,238096,3627901300,00,0.00,N,5,-590, 20250217,15110,15110,15650,14700,188263,2846763920,00,0.00,N,2,20, 20250210,15090,15920,16210,15000,293215,4579811680,00,0.00,N,5,-830, 20250203,15920,14900,16250,14740,405035,6304925990,00,0.00,N,2,1100, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index e5903f99f1ab..714f4c5cff96 100644 --- a/036420/week/candle-week-42.csv +++ b/036420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10350,9660,10480,9460,686919,6946260450,00,0.00,N,2,560, 20250217,9790,8220,10600,8000,2319183,23065969830,00,0.00,N,2,1540, 20250210,8250,8270,8620,7960,195704,1605379910,00,0.00,N,5,-50, 20250203,8300,7840,8320,7420,180029,1393659120,00,0.00,N,2,460, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index ec75c84d6c18..cf3451a355e1 100644 --- a/036460/week/candle-week-42.csv +++ b/036460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,34900,34000,38250,33900,5116758,185847850700,00,0.00,N,2,250, 20250217,34650,31700,36200,31700,4671009,160384996050,00,0.00,N,2,3050, 20250210,31600,30550,32150,29600,4451121,136866329300,00,0.00,N,2,1050, 20250203,30550,38100,38900,30000,11444868,389462142600,00,0.00,N,5,-3650, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index 56394c3a982b..a1840ddc0a00 100644 --- a/036480/week/candle-week-42.csv +++ b/036480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8920,9030,9070,8870,35034,313429270,00,0.00,N,5,-60, 20250217,8980,9110,9170,8900,59411,534582400,00,0.00,N,5,-100, 20250210,9080,9200,9360,9010,37823,345651090,00,0.00,N,5,-120, 20250203,9200,9200,9320,8920,37670,342917880,00,0.00,N,5,-10, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index 1eac7be7b832..832356f51fc7 100644 --- a/036530/week/candle-week-42.csv +++ b/036530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,32050,31400,34450,30200,192516,6192851300,00,0.00,N,2,650, 20250217,31400,28500,31450,28150,150912,4508510700,00,0.00,N,2,2900, 20250210,28500,28300,29300,27600,98692,2816442800,00,0.00,N,2,100, 20250203,28400,25500,28950,25250,308999,8497822350,00,0.00,N,2,2600, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index 47d7bdc38af9..3e5a1491cc94 100644 --- a/036540/week/candle-week-42.csv +++ b/036540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3190,3465,3565,3190,4719055,15834944335,00,0.00,N,5,-390, 20250217,3580,3685,3815,3510,5567607,20558685640,00,0.00,N,5,-85, 20250210,3665,3650,3850,3545,8870735,32649631210,00,0.00,N,2,15, 20250203,3650,3200,3865,3040,14643920,53057979000,00,0.00,N,2,380, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index 3457b89125ab..b595d88804fc 100644 --- a/036560/week/candle-week-42.csv +++ b/036560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10830,11710,11750,10830,52865,595930730,00,0.00,N,5,-880, 20250217,11710,11100,11830,10950,87241,1005042860,00,0.00,N,2,610, 20250210,11100,11400,11730,10810,86204,967880960,00,0.00,N,5,-420, 20250203,11520,11900,11970,11180,91866,1068325800,00,0.00,N,5,-300, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index b1c6b9676ada..063ac2728daf 100644 --- a/036570/week/candle-week-42.csv +++ b/036570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,170100,177400,182300,170100,406222,71040827600,00,0.00,N,5,-7600, 20250217,177700,173200,180800,169400,388578,67815310000,00,0.00,N,2,4800, 20250210,172900,172400,183700,169100,565575,98883817300,00,0.00,N,2,1400, 20250203,171500,171000,174900,167200,320895,54915749600,00,0.00,N,5,-1200, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index a072b4b15a67..a2ec3945e1a7 100644 --- a/036580/week/candle-week-42.csv +++ b/036580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2175,2275,2285,2145,103599,229635110,00,0.00,N,5,-100, 20250217,2275,2120,2390,2120,683667,1573697895,00,0.00,N,2,125, 20250210,2150,2050,2245,2010,222628,465702965,00,0.00,N,2,100, 20250203,2050,2050,2120,1973,182858,368936850,00,0.00,N,5,-25, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index 0bea8d078e09..69ee5174090c 100644 --- a/036620/week/candle-week-42.csv +++ b/036620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3465,3425,3690,3355,6085256,21455635635,00,0.00,N,5,-30, 20250217,3495,3070,3585,2995,11407786,38144683880,00,0.00,N,2,425, 20250210,3070,3145,3340,3035,1946946,6132849865,00,0.00,N,5,-75, 20250203,3145,3020,3250,2975,1554761,4893287615,00,0.00,N,2,60, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index 588d4bf89b94..9ea0fa2a4650 100644 --- a/036630/week/candle-week-42.csv +++ b/036630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index 6eeff0a4fd52..10c006b2c8b9 100644 --- a/036640/week/candle-week-42.csv +++ b/036640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4895,4930,4990,4870,129255,636714525,00,0.00,N,5,-45, 20250217,4940,4850,4995,4850,162847,806529240,00,0.00,N,2,50, 20250210,4890,4645,4960,4575,278062,1336840020,00,0.00,N,2,235, 20250203,4655,4565,4740,4465,189944,873192645,00,0.00,N,2,25, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index b4f6142a955e..dba793702e8f 100644 --- a/036670/week/candle-week-42.csv +++ b/036670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6290,6220,6410,6200,74832,471134000,00,0.00,N,2,20, 20250217,6270,6300,6450,6150,217453,1353303100,00,0.00,N,2,20, 20250210,6250,6440,6510,6180,149677,943235420,00,0.00,N,5,-190, 20250203,6440,6520,6530,6330,68245,437893730,00,0.00,N,5,-90, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index 3440439b2314..f45fc338f7f3 100644 --- a/036690/week/candle-week-42.csv +++ b/036690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250217,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250210,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250203,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index fcb28fb498d1..e68d77ed4ad7 100644 --- a/036710/week/candle-week-42.csv +++ b/036710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1525,1515,1599,1440,727418,1110442141,00,0.00,N,5,-15, 20250217,1540,1519,1740,1450,4735124,7379441310,00,0.00,N,2,159, 20250210,1381,1323,1393,1275,711754,951188152,00,0.00,N,2,47, 20250203,1334,1230,1430,1151,2044731,2632565646,00,0.00,N,2,85, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index 602bafd30d37..6c783674f3cb 100644 --- a/036800/week/candle-week-42.csv +++ b/036800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17380,17350,17440,17030,13316,230173130,00,0.00,N,2,30, 20250217,17350,17200,17540,17150,25292,438449590,00,0.00,N,2,10, 20250210,17340,17700,17980,17060,14654,257783660,00,0.00,N,5,-540, 20250203,17880,17290,18500,16710,34095,583457870,00,0.00,N,2,590, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index 056b8191c472..b709fb76ce2a 100644 --- a/036810/week/candle-week-42.csv +++ b/036810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21500,23100,24050,21150,1803348,40975963900,00,0.00,N,5,-1600, 20250217,23100,21850,23350,21000,2149516,47495490700,00,0.00,N,2,2250, 20250210,20850,17900,21300,17780,1836115,36693182770,00,0.00,N,2,2530, 20250203,18320,17020,18460,15980,945388,16145402860,00,0.00,N,2,550, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index 300c61882852..a558237bcab7 100644 --- a/036830/week/candle-week-42.csv +++ b/036830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,32700,37100,38600,32700,489723,17277337300,00,0.00,N,5,-5250, 20250217,37950,35000,39700,34050,720412,26641525700,00,0.00,N,2,3050, 20250210,34900,32750,35700,30500,287717,9746506850,00,0.00,N,2,1600, 20250203,33300,33950,34300,31750,274524,9006985400,00,0.00,N,5,-1450, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index 133aabbaa060..ae3329ccb987 100644 --- a/036890/week/candle-week-42.csv +++ b/036890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10000,9620,10590,9520,2128419,21737321380,00,0.00,N,2,370, 20250217,9630,10060,10160,9590,1078127,10659722190,00,0.00,N,5,-590, 20250210,10220,10040,10730,9750,2019413,20576952510,00,0.00,N,2,300, 20250203,9920,9350,10000,9010,1441052,13680865570,00,0.00,N,2,420, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index 8812b380e49f..dda0f146126a 100644 --- a/036930/week/candle-week-42.csv +++ b/036930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,33250,35850,36300,33250,2824757,98888474400,00,0.00,N,5,-3350, 20250217,36600,34550,40000,33750,9637855,363506335350,00,0.00,N,2,2750, 20250210,33850,31250,35200,30800,3703528,122801365100,00,0.00,N,2,2050, 20250203,31800,31000,32300,28800,2327788,70374471750,00,0.00,N,2,100, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index 284a271083ce..1709fdafc3e2 100644 --- a/037030/week/candle-week-42.csv +++ b/037030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2510,2410,2670,2410,802069,2034176635,00,0.00,N,5,-20, 20250217,2530,2470,2540,2410,372582,927960430,00,0.00,N,2,35, 20250210,2495,2300,2505,2250,401893,962367775,00,0.00,N,2,195, 20250203,2300,2310,2310,2200,282750,635898795,00,0.00,N,5,-35, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index b193cae802bf..78c469a09b11 100644 --- a/037070/week/candle-week-42.csv +++ b/037070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5230,5360,5600,5140,204156,1105560550,00,0.00,N,5,-130, 20250217,5360,5360,5410,5250,121764,649722510,00,0.00,N,2,60, 20250210,5300,5090,5400,5060,125492,656994840,00,0.00,N,2,210, 20250203,5090,5110,5440,5050,99073,510609020,00,0.00,N,5,-160, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index db812ec932fd..1c9ef7da6c6e 100644 --- a/037230/week/candle-week-42.csv +++ b/037230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1698,1686,1704,1660,74772,126317147,00,0.00,N,2,5, 20250217,1693,1701,1710,1673,68982,116300684,00,0.00,N,5,-8, 20250210,1701,1720,1720,1681,34328,58397177,00,0.00,N,2,1, 20250203,1700,1710,1735,1627,30955,52388064,00,0.00,N,3,0, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index ac519d75f6ab..553a26637c54 100644 --- a/037270/week/candle-week-42.csv +++ b/037270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5770,5120,6400,4895,84200229,475181372425,00,0.00,N,2,570, 20250217,5200,4145,5890,4045,59383873,310767467070,00,0.00,N,2,1040, 20250210,4160,4290,4600,4150,6363310,27853937700,00,0.00,N,5,-60, 20250203,4220,3955,4485,3870,6947169,29294191415,00,0.00,N,2,215, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index 620b000db750..193100250d6c 100644 --- a/037330/week/candle-week-42.csv +++ b/037330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1370,1400,1419,1370,110660,154173221,00,0.00,N,5,-42, 20250217,1412,1390,1430,1390,108382,152878409,00,0.00,N,2,16, 20250210,1396,1328,1531,1328,774468,1110439843,00,0.00,N,2,57, 20250203,1339,1348,1395,1302,201802,272538554,00,0.00,N,5,-18, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index b95cee9bb956..c1f37b326530 100644 --- a/037350/week/candle-week-42.csv +++ b/037350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4100,4195,4230,4075,187680,778377015,00,0.00,N,5,-95, 20250217,4195,4155,4245,4110,253461,1058623110,00,0.00,N,2,30, 20250210,4165,4115,4360,4045,723246,3022910055,00,0.00,N,2,85, 20250203,4080,4060,4265,3965,861857,3509934950,00,0.00,N,2,20, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index 675a464c2a03..ac098363e39b 100644 --- a/037370/week/candle-week-42.csv +++ b/037370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5820,6110,6290,5820,119767,725987150,00,0.00,N,5,-340, 20250217,6160,6010,6250,5950,116612,712560780,00,0.00,N,2,110, 20250210,6050,6000,6190,5900,78361,468598560,00,0.00,N,2,60, 20250203,5990,5950,6370,5840,231965,1417357210,00,0.00,N,2,50, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index 893d4a132e50..6c00405ea1b0 100644 --- a/037400/week/candle-week-42.csv +++ b/037400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1139,1170,1180,1125,312733,360545293,00,0.00,N,5,-31, 20250217,1170,1160,1213,1144,551230,649599431,00,0.00,N,2,19, 20250210,1151,1091,1265,1077,2768039,3244916577,00,0.00,N,2,51, 20250203,1100,1047,1333,1007,4114421,5032700546,00,0.00,N,2,51, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index 6f799268fa83..5a6097b15581 100644 --- a/037440/week/candle-week-42.csv +++ b/037440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5440,5650,5920,5410,898419,5150167270,00,0.00,N,5,-230, 20250217,5670,5600,6040,5530,1350355,7804157030,00,0.00,N,2,80, 20250210,5590,5550,5920,5390,1874429,10568065370,00,0.00,N,2,70, 20250203,5520,5110,5820,5010,3626286,20131786230,00,0.00,N,2,300, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index 2d08ff30a097..e8f2c71390d9 100644 --- a/037460/week/candle-week-42.csv +++ b/037460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10060,9130,10680,8900,2291507,23126033780,00,0.00,N,2,930, 20250217,9130,9120,9240,9020,119047,1084049990,00,0.00,N,2,10, 20250210,9120,9110,9290,8960,157999,1433723970,00,0.00,N,5,-30, 20250203,9150,9210,9440,9000,161482,1480236000,00,0.00,N,5,-160, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index 7e11070e506d..226917c03685 100644 --- a/037560/week/candle-week-42.csv +++ b/037560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2400,2450,2465,2365,312704,757251165,00,0.00,N,5,-65, 20250217,2465,2390,2525,2390,456445,1117578030,00,0.00,N,2,70, 20250210,2395,2430,2430,2360,361504,864922385,00,0.00,N,5,-40, 20250203,2435,2415,2465,2355,299430,720726750,00,0.00,N,2,5, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index 1a0efb46a640..ac1eac82d8b9 100644 --- a/037710/week/candle-week-42.csv +++ b/037710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29900,29700,30500,29600,120911,3630916000,00,0.00,N,2,200, 20250217,29700,29650,29900,29600,83690,2490041500,00,0.00,N,2,150, 20250210,29550,29600,29900,29400,45288,1342227750,00,0.00,N,3,0, 20250203,29550,27100,29850,27100,89434,2568691000,00,0.00,N,2,450, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index 8e148b98f8a4..0704ac4c55cc 100644 --- a/037760/week/candle-week-42.csv +++ b/037760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1401,1400,1445,1355,68243,94997935,00,0.00,N,2,3, 20250217,1398,1409,1409,1361,38281,52952608,00,0.00,N,2,17, 20250210,1381,1445,1450,1380,67470,94441388,00,0.00,N,5,-35, 20250203,1416,1445,1449,1381,24100,34338095,00,0.00,N,5,-35, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index 6d1cb473d94d..5956153b6434 100644 --- a/037950/week/candle-week-42.csv +++ b/037950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1048,1113,1146,1047,3125814,3429364878,00,0.00,N,5,-53, 20250217,1101,1114,1133,1090,3890733,4313216934,00,0.00,N,5,-4, 20250210,1105,1089,1231,1087,14920572,17240385325,00,0.00,N,2,20, 20250203,1085,1030,1120,1027,11124844,12107205483,00,0.00,N,2,67, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index b9c4ecf584b3..447c8775d1b9 100644 --- a/038010/week/candle-week-42.csv +++ b/038010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6100,6650,6680,6060,103543,655831420,00,0.00,N,5,-600, 20250217,6700,6430,6860,6300,334146,2221445890,00,0.00,N,2,350, 20250210,6350,6230,6460,6100,127733,799341150,00,0.00,N,2,50, 20250203,6300,6450,6480,6130,109060,687315560,00,0.00,N,5,-150, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index 779c76d8813a..d4b1556ac678 100644 --- a/038060/week/candle-week-42.csv +++ b/038060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,977,967,980,955,316569,308140135,00,0.00,N,2,2, 20250217,975,980,1004,961,206191,201334448,00,0.00,N,5,-13, 20250210,988,1018,1026,970,425602,421175079,00,0.00,N,5,-39, 20250203,1027,1059,1090,1021,163486,169776892,00,0.00,N,5,-32, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index 8614efceaaad..6ac4a7f69de9 100644 --- a/038070/week/candle-week-42.csv +++ b/038070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6950,7170,7340,6600,217218,1544508390,00,0.00,N,5,-170, 20250217,7120,7110,7220,7010,122773,876191320,00,0.00,N,2,10, 20250210,7110,6760,7250,6730,249562,1748303780,00,0.00,N,2,230, 20250203,6880,6720,7070,6580,203055,1388700880,00,0.00,N,2,160, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index b673eec024f0..5a2558b322cd 100644 --- a/038110/week/candle-week-42.csv +++ b/038110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2600,2660,2810,2585,1151135,3110170190,00,0.00,N,5,-80, 20250217,2680,2745,2840,2620,1406044,3801291030,00,0.00,N,5,-65, 20250210,2745,2590,2945,2525,3389485,9245425960,00,0.00,N,2,240, 20250203,2505,2395,2655,2290,932974,2314809490,00,0.00,N,2,105, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index 877baf57ef10..04bdea2d1e3b 100644 --- a/038290/week/candle-week-42.csv +++ b/038290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15330,15830,15920,15180,105858,1647193890,00,0.00,N,5,-500, 20250217,15830,15970,16140,15600,121123,1916385170,00,0.00,N,2,120, 20250210,15710,16010,16040,15630,74904,1179785240,00,0.00,N,5,-300, 20250203,16010,16200,16230,15540,123161,1955890330,00,0.00,N,5,-310, diff --git a/038340/week/candle-week-42.csv b/038340/week/candle-week-42.csv index bb381c05ca55..a725a45234e7 100644 --- a/038340/week/candle-week-42.csv +++ b/038340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250217,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250210,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250203,1233,1233,1233,1233,0,0,00,0.00,N,3,0, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index 5dae96086aa0..97d9c48a9861 100644 --- a/038390/week/candle-week-42.csv +++ b/038390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13910,14430,14490,13690,777783,10901104480,00,0.00,N,5,-340, 20250217,14250,13500,14600,13300,1198758,16622427270,00,0.00,N,2,870, 20250210,13380,8800,14270,8800,4351341,53825604320,00,0.00,N,2,4580, 20250203,8800,8700,8860,8650,78639,688092510,00,0.00,N,2,50, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index 514b091a530a..702ae0bcf984 100644 --- a/038460/week/candle-week-42.csv +++ b/038460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2900,3085,3160,2860,478587,1439189705,00,0.00,N,5,-210, 20250217,3110,3105,3175,3080,330516,1030493925,00,0.00,N,2,10, 20250210,3100,3095,3140,3035,324425,1002814485,00,0.00,N,3,0, 20250203,3100,3060,3295,2995,484386,1505673330,00,0.00,N,3,0, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index 3935e95efef5..e3168ce97bb1 100644 --- a/038500/week/candle-week-42.csv +++ b/038500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3110,3150,3235,3030,1130648,3580145170,00,0.00,N,5,-40, 20250217,3150,3090,3220,3075,1672856,5269204020,00,0.00,N,2,65, 20250210,3085,3045,3125,3010,1341289,4121946140,00,0.00,N,2,20, 20250203,3065,3005,3185,2955,1530939,4654632515,00,0.00,N,2,60, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index 64ae9ddc3919..4977a26bad4c 100644 --- a/038530/week/candle-week-42.csv +++ b/038530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,245,255,278,239,10071675,2554940655,00,0.00,N,5,-3, 20250217,248,241,255,238,4203241,1032578971,00,0.00,N,2,7, 20250210,241,240,253,235,3851119,932575435,00,0.00,N,5,-1, 20250203,242,259,261,239,6239053,1550933510,00,0.00,N,5,-17, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index f0fc0919f502..a30065cc692d 100644 --- a/038540/week/candle-week-42.csv +++ b/038540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1397,1426,1440,1372,718549,1013752619,00,0.00,N,5,-36, 20250217,1433,1419,1454,1419,556039,796454344,00,0.00,N,2,5, 20250210,1428,1460,1500,1425,390478,564473176,00,0.00,N,5,-33, 20250203,1461,1500,1550,1452,596452,875501092,00,0.00,N,5,-26, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index 10ba45593cc4..ec4abab455af 100644 --- a/038620/week/candle-week-42.csv +++ b/038620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,788,831,889,760,2065745,1719771346,00,0.00,N,5,-51, 20250217,839,799,852,784,1389902,1140858579,00,0.00,N,2,39, 20250210,800,777,830,740,1407941,1119720069,00,0.00,N,2,18, 20250203,782,839,865,773,2244054,1860520952,00,0.00,N,5,-68, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index 621708c11530..be8a93016353 100644 --- a/038680/week/candle-week-42.csv +++ b/038680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4200,4305,4560,4190,467683,2016711040,00,0.00,N,5,-150, 20250217,4350,4450,4550,4335,574212,2558791230,00,0.00,N,5,-10, 20250210,4360,4300,4550,4265,563493,2479030460,00,0.00,N,5,-55, 20250203,4415,4205,4930,4200,3074433,14082767160,00,0.00,N,2,135, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index 66d982836376..516f90a1be98 100644 --- a/038870/week/candle-week-42.csv +++ b/038870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3790,3940,4070,3785,579198,2282973560,00,0.00,N,5,-200, 20250217,3990,3830,4620,3770,10152729,44232949785,00,0.00,N,2,210, 20250210,3780,3840,3955,3705,329686,1259165355,00,0.00,N,5,-90, 20250203,3870,3820,4550,3820,3581182,14938285880,00,0.00,N,2,5, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index 95d87d6cfc5b..a1f58b84943f 100644 --- a/038880/week/candle-week-42.csv +++ b/038880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,249,260,262,245,5949655,1505366917,00,0.00,N,5,-11, 20250217,260,271,283,260,10603489,2850578478,00,0.00,N,5,-13, 20250210,273,276,310,272,47893505,13871672329,00,0.00,N,5,-3, 20250203,276,253,307,236,59801303,16843531380,00,0.00,N,2,22, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index 310cede7408f..9ebd9f1fd5ad 100644 --- a/038950/week/candle-week-42.csv +++ b/038950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3185,3370,3375,3155,26668,86591105,00,0.00,N,5,-185, 20250217,3370,3125,3765,3125,218504,756150625,00,0.00,N,2,245, 20250210,3125,3290,3290,3030,53983,167570520,00,0.00,N,5,-130, 20250203,3255,3355,3390,3205,19253,63039985,00,0.00,N,5,-200, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index 838862a22b2b..f3358b67e6ca 100644 --- a/039010/week/candle-week-42.csv +++ b/039010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6230,6160,6250,6070,76630,472407700,00,0.00,N,2,40, 20250217,6190,6190,6390,6100,150877,942860450,00,0.00,N,5,-20, 20250210,6210,5970,6250,5940,99557,609836630,00,0.00,N,2,300, 20250203,5910,5910,6140,5890,107088,643136290,00,0.00,N,5,-140, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index 0e5f1b7ec03c..adcd959eca1c 100644 --- a/039020/week/candle-week-42.csv +++ b/039020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3685,3760,4035,3660,871092,3379179485,00,0.00,N,5,-75, 20250217,3760,3770,3860,3690,750818,2820497325,00,0.00,N,5,-40, 20250210,3800,3760,4155,3725,2925540,11555857445,00,0.00,N,2,70, 20250203,3730,3610,3775,3465,365826,1320051415,00,0.00,N,2,120, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index 26c55eb9c4fe..a983f2dd2f7c 100644 --- a/039030/week/candle-week-42.csv +++ b/039030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,129600,151200,153200,129600,801227,112876930700,00,0.00,N,5,-23600, 20250217,153200,143300,155700,138000,984092,145308372600,00,0.00,N,2,11600, 20250210,141600,139900,151000,138000,675155,97055254100,00,0.00,N,5,-1400, 20250203,143000,138600,149100,135000,690050,97026206200,00,0.00,N,5,-500, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index a26caf44d516..d7b9058cd522 100644 --- a/039130/week/candle-week-42.csv +++ b/039130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,57100,56500,57900,55400,297998,16907611800,00,0.00,N,2,300, 20250217,56800,56300,58200,55700,249050,14182312100,00,0.00,N,2,600, 20250210,56200,56700,58600,56100,400058,22979198900,00,0.00,N,3,0, 20250203,56200,55000,57500,53900,373957,21042529400,00,0.00,N,2,100, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index 2a36bcde9a48..533a2a6e40fa 100644 --- a/039200/week/candle-week-42.csv +++ b/039200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29250,26400,29750,24500,1624942,45527663050,00,0.00,N,2,2750, 20250217,26500,27100,27200,25550,845337,22314515950,00,0.00,N,5,-500, 20250210,27000,29000,29350,26100,899351,24696907250,00,0.00,N,5,-2000, 20250203,29000,26150,30700,25750,1791602,51896995050,00,0.00,N,2,2300, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index c9fda4bef39b..4c6bbf463cf9 100644 --- a/039240/week/candle-week-42.csv +++ b/039240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4915,4540,5330,4520,13457954,68014092540,00,0.00,N,2,300, 20250217,4615,4575,4650,4430,2353888,10701637930,00,0.00,N,2,70, 20250210,4545,4600,4700,4190,4960031,22185407880,00,0.00,N,5,-105, 20250203,4650,5440,5470,4580,5975547,29782082240,00,0.00,N,5,-1000, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index 118c61f7a63a..907515c2fa41 100644 --- a/039290/week/candle-week-42.csv +++ b/039290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6600,7250,7280,6540,184403,1276845300,00,0.00,N,5,-650, 20250217,7250,7680,7820,7120,216036,1628764690,00,0.00,N,5,-360, 20250210,7610,7950,8100,7540,289310,2254673990,00,0.00,N,5,-370, 20250203,7980,7390,9520,7100,5278793,44767348160,00,0.00,N,2,530, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index 460800c6e07e..73ea8a54382d 100644 --- a/039310/week/candle-week-42.csv +++ b/039310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1710,1724,1771,1633,133570,229320970,00,0.00,N,5,-6, 20250217,1716,1667,1774,1620,184033,310430162,00,0.00,N,2,49, 20250210,1667,1724,1780,1625,159482,266706498,00,0.00,N,5,-59, 20250203,1726,1755,1930,1633,1035693,1841304883,00,0.00,N,5,-36, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index aaa2980c998f..bf311130aaab 100644 --- a/039340/week/candle-week-42.csv +++ b/039340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5820,5670,5890,5520,106926,616881870,00,0.00,N,2,360, 20250217,5460,5530,5580,5370,34102,184957000,00,0.00,N,5,-80, 20250210,5540,5500,5670,5380,50146,273602730,00,0.00,N,5,-10, 20250203,5550,5920,5920,5530,46962,268285660,00,0.00,N,5,-330, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index 2243f8c780f6..27bf019f55e1 100644 --- a/039420/week/candle-week-42.csv +++ b/039420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2520,2550,2595,2490,97929,248990435,00,0.00,N,5,-35, 20250217,2555,2560,2580,2530,89343,227725750,00,0.00,N,5,-15, 20250210,2570,2560,2590,2525,105753,270165450,00,0.00,N,2,10, 20250203,2560,2475,2590,2475,193413,489071500,00,0.00,N,2,20, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index ac7f96983b5b..cf5433cb0a1c 100644 --- a/039440/week/candle-week-42.csv +++ b/039440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19990,22100,22600,19950,1230685,26207098140,00,0.00,N,5,-2760, 20250217,22750,22000,25550,21350,3105444,72941033400,00,0.00,N,2,950, 20250210,21800,19950,22300,19200,1363409,28595877030,00,0.00,N,2,1550, 20250203,20250,20000,20550,18640,1351377,26034240510,00,0.00,N,5,-700, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index f2aa679a3902..cd667990b1d2 100644 --- a/039490/week/candle-week-42.csv +++ b/039490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,114200,119100,121700,113700,402202,47594753000,00,0.00,N,5,-6000, 20250217,120200,119400,123400,116600,544669,65172167200,00,0.00,N,2,1200, 20250210,119000,115700,120400,115600,562766,66091394000,00,0.00,N,2,3200, 20250203,115800,122000,125500,114200,576898,68788591100,00,0.00,N,5,-9400, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index 4d7f2dfa711d..139f79b81fef 100644 --- a/039560/week/candle-week-42.csv +++ b/039560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3600,3675,3885,3580,878046,3296236625,00,0.00,N,5,-140, 20250217,3740,3950,4025,3705,1399219,5430676495,00,0.00,N,5,-260, 20250210,4000,4010,4190,3810,3678785,14701965305,00,0.00,N,2,125, 20250203,3875,3460,3975,3360,2661350,9917071340,00,0.00,N,2,330, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index 6bd5cf0e0610..5ae0fcee00f1 100644 --- a/039570/week/candle-week-42.csv +++ b/039570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8610,8480,8790,8330,106909,911569330,00,0.00,N,2,110, 20250217,8500,8420,8860,8300,130304,1123766080,00,0.00,N,2,80, 20250210,8420,8200,8450,8080,80893,669119220,00,0.00,N,2,260, 20250203,8160,8110,8240,7870,92220,743702030,00,0.00,N,2,10, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index c026e943bed1..a5acfee5cafd 100644 --- a/039610/week/candle-week-42.csv +++ b/039610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8300,8300,8720,8160,1228325,10403467130,00,0.00,N,5,-190, 20250217,8490,8140,9100,8120,2233686,19270246260,00,0.00,N,2,390, 20250210,8100,8000,8360,7730,1972904,15883832250,00,0.00,N,2,120, 20250203,7980,10750,10750,7700,12394160,118698816690,00,0.00,N,5,-990, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index adfb49587433..b1595a260065 100644 --- a/039740/week/candle-week-42.csv +++ b/039740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2755,2680,2800,2630,57881,158709000,00,0.00,N,2,75, 20250217,2680,2680,2755,2615,54429,147206245,00,0.00,N,3,0, 20250210,2680,2630,2720,2535,63977,168739060,00,0.00,N,2,50, 20250203,2630,2565,2670,2500,59345,154709825,00,0.00,N,2,50, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index 49cad3fbf4aa..c23bbd06f9b0 100644 --- a/039830/week/candle-week-42.csv +++ b/039830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6890,7100,7100,6700,105679,728222790,00,0.00,N,5,-230, 20250217,7120,6650,7350,6610,331203,2319683710,00,0.00,N,2,420, 20250210,6700,6620,6730,6590,108179,720197410,00,0.00,N,2,50, 20250203,6650,6400,6660,6290,88016,573329490,00,0.00,N,2,190, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index a0d08d3636c1..c09300521166 100644 --- a/039840/week/candle-week-42.csv +++ b/039840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16200,16800,17270,15900,222068,3699684640,00,0.00,N,5,-800, 20250217,17000,17320,17650,16800,127263,2183603260,00,0.00,N,5,-320, 20250210,17320,17380,18760,16730,208697,3609070520,00,0.00,N,5,-60, 20250203,17380,16900,17820,16900,122729,2127749840,00,0.00,N,5,-40, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index fdab1d8fe0fa..7296f2990f81 100644 --- a/039860/week/candle-week-42.csv +++ b/039860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3500,3750,3795,3500,1692740,6205897705,00,0.00,N,5,-120, 20250217,3620,3515,3720,3505,1215613,4433992695,00,0.00,N,2,120, 20250210,3500,3450,3580,3420,620741,2181196720,00,0.00,N,2,20, 20250203,3480,3505,3645,3410,976335,3436210845,00,0.00,N,5,-90, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index c2c768d9bc81..b0d4594bffe4 100644 --- a/039980/week/candle-week-42.csv +++ b/039980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2935,3180,3250,2900,7974204,24917648840,00,0.00,N,5,-245, 20250217,3180,3115,3480,3115,31264611,103755535855,00,0.00,N,2,100, 20250210,3080,3180,3535,3065,32085724,107505023425,00,0.00,N,5,-125, 20250203,3205,3220,3730,3140,68462840,233768969045,00,0.00,N,2,10, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index 9166172ee1a9..3c0c53948115 100644 --- a/040160/week/candle-week-42.csv +++ b/040160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2700,2750,2750,2670,32641,88610515,00,0.00,N,5,-50, 20250217,2750,2745,2815,2695,45782,126609280,00,0.00,N,5,-25, 20250210,2775,2785,2830,2630,45232,125718305,00,0.00,N,5,-25, 20250203,2800,2810,2810,2555,85662,232456235,00,0.00,N,5,-10, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index 0176df876d5f..6368a2f8e609 100644 --- a/040300/week/candle-week-42.csv +++ b/040300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3110,3100,3260,3080,1008747,3197793610,00,0.00,N,5,-20, 20250217,3130,3025,3185,3025,416930,1294178560,00,0.00,N,2,80, 20250210,3050,3000,3135,2965,594947,1807624465,00,0.00,N,2,50, 20250203,3000,3060,3100,2990,776062,2349896460,00,0.00,N,5,-110, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index fa838523d88c..9e11652b7ed4 100644 --- a/040350/week/candle-week-42.csv +++ b/040350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,508,465,514,409,3435819,1608459455,00,0.00,N,2,43, 20250217,465,483,493,444,1629320,756903261,00,0.00,N,5,-18, 20250210,483,503,506,481,1327522,649446363,00,0.00,N,5,-19, 20250203,502,510,535,498,1292151,665165071,00,0.00,N,5,-7, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index 4315003e1d83..cb37a267e6c6 100644 --- a/040420/week/candle-week-42.csv +++ b/040420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5680,5730,5730,5650,103616,589331410,00,0.00,N,5,-20, 20250217,5700,5710,5750,5670,108998,622389050,00,0.00,N,5,-10, 20250210,5710,5730,5760,5670,93146,531367010,00,0.00,N,5,-20, 20250203,5730,5780,5780,5650,114410,652321690,00,0.00,N,5,-50, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index f88cc424ef89..b59eaf2fd936 100644 --- a/040610/week/candle-week-42.csv +++ b/040610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1525,1570,1605,1513,230253,358652142,00,0.00,N,5,-46, 20250217,1571,1549,1571,1529,132775,207403510,00,0.00,N,2,21, 20250210,1550,1550,1566,1537,104706,162047798,00,0.00,N,5,-2, 20250203,1552,1547,1565,1519,147941,227069096,00,0.00,N,5,-11, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index 333ab73b6d64..a70347e17bad 100644 --- a/040910/week/candle-week-42.csv +++ b/040910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6010,6050,6330,5850,346584,2111678410,00,0.00,N,5,-110, 20250217,6120,6360,6530,6070,771072,4862026320,00,0.00,N,5,-140, 20250210,6260,6000,7370,5950,9529119,65257176300,00,0.00,N,2,120, 20250203,6140,5910,6750,5550,1120752,7004659800,00,0.00,N,2,90, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index b2510dfdf905..49d11154d7c9 100644 --- a/041020/week/candle-week-42.csv +++ b/041020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6050,6990,7210,6020,21515185,147713401650,00,0.00,N,5,-670, 20250217,6720,6010,7800,5980,68700853,482087040690,00,0.00,N,2,850, 20250210,5870,5970,6180,5810,4127464,24761463680,00,0.00,N,5,-100, 20250203,5970,6000,6380,5810,11329832,68938787020,00,0.00,N,5,-30, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index c468c247abd8..b1d921e6cc35 100644 --- a/041190/week/candle-week-42.csv +++ b/041190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6260,6560,6630,6260,2916468,18811370000,00,0.00,N,5,-420, 20250217,6680,6870,6900,6670,2681682,18116933100,00,0.00,N,5,-190, 20250210,6870,6700,6920,6620,3143726,21282320430,00,0.00,N,2,70, 20250203,6800,7060,7150,6710,3703986,25561429990,00,0.00,N,5,-600, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index 7ef3b9c8d183..be6b4fe67fad 100644 --- a/041440/week/candle-week-42.csv +++ b/041440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9200,9710,10190,9180,4064508,39803450300,00,0.00,N,5,-440, 20250217,9640,11030,11200,9580,6332429,66329210740,00,0.00,N,5,-1650, 20250210,11290,10400,12060,10030,16801491,185227138910,00,0.00,N,2,990, 20250203,10300,8560,10800,8260,12077999,117824126150,00,0.00,N,2,1570, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index 13ccdf0827dd..1e9d0ba4d2a1 100644 --- a/041460/week/candle-week-42.csv +++ b/041460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3260,3305,3375,3225,369885,1224491945,00,0.00,N,5,-80, 20250217,3340,3230,3395,3230,492467,1631565045,00,0.00,N,2,110, 20250210,3230,3080,3300,3070,457464,1468303355,00,0.00,N,2,110, 20250203,3120,3040,3215,2985,367441,1136162940,00,0.00,N,2,10, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index 135fb56c576a..70ec44336543 100644 --- a/041510/week/candle-week-42.csv +++ b/041510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,100400,99200,104800,96000,1132995,114396693900,00,0.00,N,2,900, 20250217,99500,92200,107800,88100,1971088,194659985000,00,0.00,N,2,7200, 20250210,92300,93000,96900,90400,1736134,162267268100,00,0.00,N,2,4700, 20250203,87600,83400,90200,82700,792634,68653101800,00,0.00,N,2,4100, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index db4bc5146aae..87fb9f699dea 100644 --- a/041520/week/candle-week-42.csv +++ b/041520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6220,6230,6430,6080,44412,278264270,00,0.00,N,5,-60, 20250217,6280,6410,6540,6030,70313,449100140,00,0.00,N,5,-130, 20250210,6410,5160,6430,5160,296734,1744973210,00,0.00,N,2,1330, 20250203,5080,5150,5160,4980,56246,283597830,00,0.00,N,2,50, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index a91ff2d860fc..8cca0a6fba3b 100644 --- a/041590/week/candle-week-42.csv +++ b/041590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,789,789,789,789,0,0,00,0.00,N,3,0, 20250217,789,789,789,789,0,0,00,0.00,N,3,0, 20250210,789,789,789,789,0,0,00,0.00,N,3,0, 20250203,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index 84b867918120..aed40b94949f 100644 --- a/041650/week/candle-week-42.csv +++ b/041650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2920,2975,3010,2880,202332,594521260,00,0.00,N,5,-55, 20250217,2975,2910,2975,2870,130396,379624830,00,0.00,N,2,80, 20250210,2895,2950,2950,2855,119494,344601450,00,0.00,N,5,-10, 20250203,2905,2950,2950,2850,182008,524279605,00,0.00,N,5,-50, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index 70141296596a..72a71b94df38 100644 --- a/041830/week/candle-week-42.csv +++ b/041830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23550,25600,25600,23500,136271,3332731900,00,0.00,N,5,-2050, 20250217,25600,24250,25800,24000,181185,4559256750,00,0.00,N,2,1350, 20250210,24250,24300,25150,23700,189963,4663529850,00,0.00,N,2,100, 20250203,24150,23950,24600,22950,155094,3705477750,00,0.00,N,2,50, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index 710b27e195cb..d2cef76b52bb 100644 --- a/041910/week/candle-week-42.csv +++ b/041910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6350,6720,6880,6350,186289,1235999820,00,0.00,N,5,-400, 20250217,6750,6680,7800,6680,698061,4917378390,00,0.00,N,2,70, 20250210,6680,6290,7840,6060,2845074,20649723640,00,0.00,N,2,460, 20250203,6220,6040,6440,5800,235641,1449589950,00,0.00,N,2,160, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index afc788574f8a..1236e9443e87 100644 --- a/041920/week/candle-week-42.csv +++ b/041920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4880,4960,5040,4860,83298,413803610,00,0.00,N,5,-75, 20250217,4955,4860,5020,4800,126842,624041635,00,0.00,N,2,90, 20250210,4865,4835,4950,4655,96891,467432320,00,0.00,N,2,20, 20250203,4845,4625,5030,4495,149069,705139775,00,0.00,N,2,185, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index eb222f63e77d..baaab149f082 100644 --- a/041930/week/candle-week-42.csv +++ b/041930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5560,5640,5860,5560,98941,566467430,00,0.00,N,5,-110, 20250217,5670,5540,5760,5530,116709,658742610,00,0.00,N,2,120, 20250210,5550,5560,5620,5470,119880,662109550,00,0.00,N,5,-10, 20250203,5560,5840,5840,5500,132140,740696260,00,0.00,N,5,-280, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index b3615a2c8332..e757f8383108 100644 --- a/041960/week/candle-week-42.csv +++ b/041960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4070,4210,4355,4050,303551,1275457125,00,0.00,N,5,-120, 20250217,4190,4265,4440,4100,678699,2907020555,00,0.00,N,5,-65, 20250210,4255,3945,4310,3865,776798,3174504290,00,0.00,N,2,325, 20250203,3930,3905,3955,3830,294254,1144082575,00,0.00,N,2,25, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index 65cd7f028d12..2d269d078245 100644 --- a/042000/week/candle-week-42.csv +++ b/042000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,62600,52400,69700,52400,7464839,486515474200,00,0.00,N,2,8800, 20250217,53800,56300,60500,51700,2735074,151751114700,00,0.00,N,5,-2400, 20250210,56200,57600,61000,52000,4604118,261335328900,00,0.00,N,5,-900, 20250203,57100,40300,58300,40200,12189139,625578482350,00,0.00,N,2,15900, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index 4fec88fbd910..00b2131ca843 100644 --- a/042040/week/candle-week-42.csv +++ b/042040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,257,250,282,249,4267060,1133723837,00,0.00,N,2,10, 20250217,247,239,280,237,2510079,634286560,00,0.00,N,2,8, 20250210,239,240,254,237,1380651,336661241,00,0.00,N,5,-2, 20250203,241,252,258,241,1170244,287659633,00,0.00,N,5,-14, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index 739ceac037aa..e429757abd07 100644 --- a/042110/week/candle-week-42.csv +++ b/042110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1437,1423,1471,1407,585937,846834713,00,0.00,N,2,14, 20250217,1423,1411,1429,1410,351569,498399363,00,0.00,N,2,11, 20250210,1412,1400,1422,1390,323375,455686040,00,0.00,N,2,2, 20250203,1410,1423,1425,1350,333385,468945591,00,0.00,N,5,-28, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index 49f27d8d04a5..13a4b20f40ec 100644 --- a/042370/week/candle-week-42.csv +++ b/042370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7620,7910,8020,7590,698721,5488936720,00,0.00,N,5,-470, 20250217,8090,8090,8320,8030,1677742,13720287780,00,0.00,N,2,220, 20250210,7870,7650,7920,7500,766580,5927206930,00,0.00,N,2,190, 20250203,7680,7440,7970,7250,831967,6370211530,00,0.00,N,2,130, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index 89f053d9e28f..1036d912cc42 100644 --- a/042420/week/candle-week-42.csv +++ b/042420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16420,17090,17090,16350,35936,601418400,00,0.00,N,5,-670, 20250217,17090,17030,17460,16660,45440,773472850,00,0.00,N,2,60, 20250210,17030,16520,17490,16380,36884,625982610,00,0.00,N,2,510, 20250203,16520,16670,17000,15980,38865,639011130,00,0.00,N,5,-260, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index 6d26a6d8d9d2..d376681ef0c6 100644 --- a/042500/week/candle-week-42.csv +++ b/042500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4630,4900,4900,4590,261889,1246666860,00,0.00,N,5,-270, 20250217,4900,4820,5180,4730,653756,3211239660,00,0.00,N,2,120, 20250210,4780,4810,4995,4705,402298,1939685095,00,0.00,N,5,-45, 20250203,4825,4865,5050,4610,499476,2419776635,00,0.00,N,2,75, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index 619bb5e91b1d..9bffc573f7f0 100644 --- a/042510/week/candle-week-42.csv +++ b/042510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2020,2140,2315,2020,3067143,6607780468,00,0.00,N,5,-125, 20250217,2145,2175,2210,2115,1162137,2515471710,00,0.00,N,5,-25, 20250210,2170,2250,2285,2145,1962552,4347016350,00,0.00,N,5,-45, 20250203,2215,2100,2465,2050,16211135,36841979355,00,0.00,N,2,80, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index 32229a41861f..812dbeff2082 100644 --- a/042520/week/candle-week-42.csv +++ b/042520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7930,8140,8340,7680,101197,803556200,00,0.00,N,5,-410, 20250217,8340,8040,8430,7900,105814,857210870,00,0.00,N,2,240, 20250210,8100,8500,8500,7920,84277,685881340,00,0.00,N,5,-400, 20250203,8500,8750,8850,8350,50539,429601360,00,0.00,N,5,-240, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index a6223cbf9141..c1b410c4cf29 100644 --- a/042600/week/candle-week-42.csv +++ b/042600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9640,10000,10210,9620,70110,694554840,00,0.00,N,5,-460, 20250217,10100,9700,10240,9600,124277,1238098240,00,0.00,N,2,280, 20250210,9820,9740,9950,9550,59418,576720280,00,0.00,N,2,80, 20250203,9740,10120,10120,9500,51025,497158030,00,0.00,N,5,-390, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index a1d859ca1d36..fc471cb8b15d 100644 --- a/042660/week/candle-week-42.csv +++ b/042660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,74300,74600,76500,69600,28575338,2102038728300,00,0.00,N,2,1300, 20250217,73000,76000,81000,69700,36043970,2733456775300,00,0.00,N,5,-4900, 20250210,77900,62900,79500,57200,63869305,4440861076700,00,0.00,N,2,16000, 20250203,61900,55700,64500,55600,36311550,2190308251500,00,0.00,N,2,4700, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index 770e41a2b9a4..29fdad9d586d 100644 --- a/042670/week/candle-week-42.csv +++ b/042670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8500,8710,9200,8460,13382173,118675746060,00,0.00,N,5,-200, 20250217,8700,8880,9160,8560,21607599,192297564780,00,0.00,N,5,-390, 20250210,9090,8000,9950,7760,53929196,489642300180,00,0.00,N,2,1240, 20250203,7850,7190,7950,7070,11075953,83305590670,00,0.00,N,2,500, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index 8e88b2053967..6b06dfce1178 100644 --- a/042700/week/candle-week-42.csv +++ b/042700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,93500,101800,103600,91900,4444833,436323948300,00,0.00,N,5,-12400, 20250217,105900,101400,111000,97700,7713804,817393127400,00,0.00,N,2,5400, 20250210,100500,101600,103500,97400,5340217,533024031100,00,0.00,N,5,-5500, 20250203,106000,108200,114300,105100,4924228,532884082900,00,0.00,N,5,-7200, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index db1a5140707d..6aa9ac9ed285 100644 --- a/042940/week/candle-week-42.csv +++ b/042940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4020,4175,4265,3975,35132,143093915,00,0.00,N,5,-135, 20250217,4155,4080,4345,3700,70924,281533785,00,0.00,N,2,70, 20250210,4085,4300,4425,4065,47117,197553955,00,0.00,N,5,-275, 20250203,4360,4390,4655,4320,22432,99219735,00,0.00,N,5,-155, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index d998d5eaa57e..be256299a28a 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,962,1295,1316,937,474186,523809658,00,0.00,N,5,-327, 20250217,1289,1297,1382,1120,575864,725578718,00,0.00,N,5,-8, 20250210,1297,1535,1535,1277,502695,673266036,00,0.00,N,5,-238, 20250203,1535,1535,1535,1535,0,0,00,0.00,N,3,0, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index e77ca34fd908..56faf3862931 100644 --- a/043100/week/candle-week-42.csv +++ b/043100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1370,1400,1560,1305,184008,259853777,00,0.00,N,5,-30, 20250217,1400,1372,1425,1340,73437,102098230,00,0.00,N,2,28, 20250210,1372,1453,1486,1370,151733,215225921,00,0.00,N,5,-81, 20250203,1453,1450,1661,1413,438568,666299998,00,0.00,N,2,2, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index 8502e9082f11..80f3d3ee5e21 100644 --- a/043150/week/candle-week-42.csv +++ b/043150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20250,20500,22500,20250,264470,5615358750,00,0.00,N,5,-450, 20250217,20700,19300,21300,19290,320613,6513326040,00,0.00,N,2,1420, 20250210,19280,19190,19340,18940,64176,1226371660,00,0.00,N,2,240, 20250203,19040,18930,19290,18500,78405,1479519550,00,0.00,N,5,-30, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index f3f2e1937d8a..75376ace1d63 100644 --- a/043200/week/candle-week-42.csv +++ b/043200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,510,523,550,505,226900,116797588,00,0.00,N,5,-13, 20250217,523,528,594,502,710356,384927946,00,0.00,N,5,-2, 20250210,525,512,545,508,171993,89975368,00,0.00,N,2,8, 20250203,517,516,525,500,243491,124182038,00,0.00,N,2,2, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index b361e8c2b89a..dab44393e703 100644 --- a/043220/week/candle-week-42.csv +++ b/043220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,199,216,222,190,17789667,3622875549,00,0.00,N,5,-17, 20250217,216,350,353,211,59598698,14486334439,00,0.00,N,5,-136, 20250210,352,375,378,345,2620400,946313807,00,0.00,N,5,-27, 20250203,379,392,400,373,2196759,846564148,00,0.00,N,5,-13, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index c08517ce9074..11cdf9a541bc 100644 --- a/043260/week/candle-week-42.csv +++ b/043260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1158,1210,1246,1153,1103914,1328318147,00,0.00,N,5,-65, 20250217,1223,1199,1255,1199,815415,1003944538,00,0.00,N,2,24, 20250210,1199,1158,1215,1144,747830,881593979,00,0.00,N,2,33, 20250203,1166,1161,1179,1121,705006,810458833,00,0.00,N,5,-7, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index 87ab8e108981..9a80f2e5d6f1 100644 --- a/043340/week/candle-week-42.csv +++ b/043340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,558,577,579,551,113722,64302279,00,0.00,N,5,-19, 20250217,577,570,580,555,123163,69495052,00,0.00,N,2,7, 20250210,570,590,590,557,141455,81195947,00,0.00,N,5,-11, 20250203,581,580,603,565,195011,112851014,00,0.00,N,5,-6, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index be71a017475d..e673be6158eb 100644 --- a/043360/week/candle-week-42.csv +++ b/043360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1808,1835,1890,1804,39449,72844337,00,0.00,N,5,-42, 20250217,1850,1839,1857,1790,49592,90917207,00,0.00,N,5,-4, 20250210,1854,1880,1900,1828,63794,119008855,00,0.00,N,5,-26, 20250203,1880,1863,1910,1858,24294,45563237,00,0.00,N,2,17, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index 8b60c0408bc6..15276af428ec 100644 --- a/043370/week/candle-week-42.csv +++ b/043370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10470,10450,10950,10300,128642,1367959970,00,0.00,N,5,-40, 20250217,10510,10180,10510,10010,138283,1406330140,00,0.00,N,2,330, 20250210,10180,10250,10310,9950,86604,879243420,00,0.00,N,5,-20, 20250203,10200,10030,10230,9800,91001,909129140,00,0.00,N,2,160, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index eadb26c54fe0..02da43f01dbe 100644 --- a/043590/week/candle-week-42.csv +++ b/043590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,622,675,675,610,345842,221753110,00,0.00,N,5,-42, 20250217,664,697,698,610,786394,513181180,00,0.00,N,5,-36, 20250210,700,717,774,658,810402,574186552,00,0.00,N,5,-21, 20250203,721,795,814,717,616033,467858291,00,0.00,N,5,-69, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index cfb57190ebda..75111f5d85af 100644 --- a/043610/week/candle-week-42.csv +++ b/043610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2135,2145,2340,2115,2000001,4489648895,00,0.00,N,5,-10, 20250217,2145,2095,2235,2070,757436,1641533780,00,0.00,N,2,50, 20250210,2095,2095,2150,2030,319617,664804880,00,0.00,N,3,0, 20250203,2095,2015,2125,1980,321764,660300131,00,0.00,N,2,50, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index 010543a6882c..eb3a0240880e 100644 --- a/043650/week/candle-week-42.csv +++ b/043650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4530,4790,4820,4500,191234,893553220,00,0.00,N,5,-260, 20250217,4790,4580,4790,4545,230720,1069212525,00,0.00,N,2,250, 20250210,4540,4500,4970,4400,676931,3165167180,00,0.00,N,2,40, 20250203,4500,4375,4550,4270,120349,526798575,00,0.00,N,2,35, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index 584e6627aa53..6df44fae1b40 100644 --- a/043710/week/candle-week-42.csv +++ b/043710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,591,621,643,582,248499,149846423,00,0.00,N,5,-30, 20250217,621,615,664,610,89138,55961898,00,0.00,N,5,-2, 20250210,623,665,693,604,319320,204216868,00,0.00,N,2,2, 20250203,621,612,626,581,74176,44563110,00,0.00,N,2,9, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index 5bd198e36754..baaa1d92ce84 100644 --- a/043910/week/candle-week-42.csv +++ b/043910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,575,590,598,575,1396855,817179821,00,0.00,N,5,-22, 20250217,597,591,610,580,1774414,1057745166,00,0.00,N,2,6, 20250210,591,600,600,574,1891996,1104899356,00,0.00,N,5,-3, 20250203,594,593,612,570,1500825,883919599,00,0.00,N,2,1, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index c6f22bcb8d0f..2d01caa9d6a2 100644 --- a/044060/week/candle-week-42.csv +++ b/044060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,732,732,732,732,0,0,00,0.00,N,3,0, 20250217,732,732,732,732,0,0,00,0.00,N,3,0, 20250210,732,732,732,732,0,0,00,0.00,N,3,0, 20250203,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index a0bf331fcf3e..871dd470dd74 100644 --- a/044180/week/candle-week-42.csv +++ b/044180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,450,441,489,439,1472905,684194887,00,0.00,N,2,9, 20250217,441,439,450,430,546656,239119459,00,0.00,N,2,2, 20250210,439,433,474,419,927435,406945469,00,0.00,N,2,6, 20250203,433,459,484,420,843169,378606476,00,0.00,N,5,-26, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index 93a7cab0c9eb..9f13be77ecfd 100644 --- a/044340/week/candle-week-42.csv +++ b/044340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5810,5970,6490,5750,289266,1729814700,00,0.00,N,5,-120, 20250217,5930,5830,5960,5650,198402,1150819570,00,0.00,N,2,90, 20250210,5840,6000,6080,5750,218940,1290087720,00,0.00,N,5,-160, 20250203,6000,6210,6600,5780,653852,3994272210,00,0.00,N,5,-300, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index e7549bb8fbdf..2ef761c4f57b 100644 --- a/044380/week/candle-week-42.csv +++ b/044380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,340,373,374,340,416990,147837385,00,0.00,N,5,-34, 20250217,374,341,378,341,1535326,551390890,00,0.00,N,2,33, 20250210,341,342,351,332,902501,306785361,00,0.00,N,5,-5, 20250203,346,351,367,340,685773,238295969,00,0.00,N,5,-5, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index 919bdc31ea3e..0423c2e3fa1e 100644 --- a/044450/week/candle-week-42.csv +++ b/044450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8900,8900,9200,8680,476182,4257359660,00,0.00,N,2,80, 20250217,8820,8460,9020,8370,382083,3322024900,00,0.00,N,2,370, 20250210,8450,8550,8670,8360,126078,1070101300,00,0.00,N,5,-170, 20250203,8620,8500,8690,8260,174793,1479658760,00,0.00,N,2,120, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index 2f596b359ab2..0da6eb7fb2b0 100644 --- a/044480/week/candle-week-42.csv +++ b/044480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,503,485,634,465,28151371,16636442009,00,0.00,N,2,10, 20250217,493,464,518,464,356928,173583360,00,0.00,N,2,30, 20250210,463,475,493,452,181929,86388120,00,0.00,N,5,-12, 20250203,475,488,489,467,229436,109848673,00,0.00,N,5,-11, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index 79b2057a2b9a..ee83241e865a 100644 --- a/044490/week/candle-week-42.csv +++ b/044490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13840,13200,14380,12800,393801,5425270840,00,0.00,N,2,570, 20250217,13270,13200,14720,13080,832276,11704118050,00,0.00,N,2,270, 20250210,13000,12000,13600,11640,534287,6716370220,00,0.00,N,2,840, 20250203,12160,12090,12880,11640,402799,4887478790,00,0.00,N,5,-70, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 6dbc2549bc10..83eca6770061 100644 --- a/044780/week/candle-week-42.csv +++ b/044780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1148,1164,1182,1144,112903,130982869,00,0.00,N,5,-27, 20250217,1175,1189,1241,1165,227624,272087534,00,0.00,N,5,-17, 20250210,1192,1159,1284,1134,537632,652454860,00,0.00,N,2,33, 20250203,1159,1240,1250,1130,376328,434898864,00,0.00,N,5,-41, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index bf6695cc7f6e..dfa526cceb91 100644 --- a/044820/week/candle-week-42.csv +++ b/044820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9390,8850,9540,8720,57061,522682710,00,0.00,N,2,530, 20250217,8860,8640,8950,8540,40100,348589760,00,0.00,N,2,220, 20250210,8640,8570,8650,8540,12649,108547530,00,0.00,N,2,70, 20250203,8570,8530,8600,8440,13500,114732800,00,0.00,N,2,20, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index 875456791658..efa85b59ccdf 100644 --- a/044960/week/candle-week-42.csv +++ b/044960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4470,4580,4660,4450,218996,1000192525,00,0.00,N,5,-110, 20250217,4580,4535,4595,4485,143254,653491980,00,0.00,N,2,45, 20250210,4535,4600,4655,4480,147328,669604330,00,0.00,N,5,-65, 20250203,4600,4570,4645,4445,242900,1104661095,00,0.00,N,5,-45, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index 7905725b61aa..6445fc97451a 100644 --- a/044990/week/candle-week-42.csv +++ b/044990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17380,17140,17650,16880,76584,1332001080,00,0.00,N,2,240, 20250217,17140,17440,17510,16950,80088,1374745880,00,0.00,N,5,-310, 20250210,17450,17160,17580,16900,120029,2068778770,00,0.00,N,2,290, 20250203,17160,16800,17250,16200,102269,1726336490,00,0.00,N,2,350, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index 6a114189f2a7..ea9f794e104f 100644 --- a/045060/week/candle-week-42.csv +++ b/045060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2565,2595,2645,2535,106616,275847280,00,0.00,N,5,-15, 20250217,2580,2600,2660,2560,74709,193453440,00,0.00,N,5,-20, 20250210,2600,2665,2665,2580,50604,131746970,00,0.00,N,3,0, 20250203,2600,2650,2670,2530,51083,132474630,00,0.00,N,5,-60, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index 66ed78184ec3..ae7ba5a26ce1 100644 --- a/045100/week/candle-week-42.csv +++ b/045100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16660,17300,17300,16420,178584,3009305820,00,0.00,N,5,-690, 20250217,17350,17200,17540,16980,216974,3758725750,00,0.00,N,2,260, 20250210,17090,16900,17100,16420,236948,3983077700,00,0.00,N,2,190, 20250203,16900,16180,16930,15710,151904,2475636540,00,0.00,N,2,500, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index 6363d2afc100..8d05284d84b8 100644 --- a/045300/week/candle-week-42.csv +++ b/045300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3060,3105,3140,3000,69181,211335965,00,0.00,N,5,-30, 20250217,3090,3090,3185,3000,101366,313368590,00,0.00,N,3,0, 20250210,3090,3140,3180,3035,70095,217437420,00,0.00,N,5,-75, 20250203,3165,3140,3185,3055,129006,401202425,00,0.00,N,5,-10, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index 05e5d90bf597..e0ccdaf7bc69 100644 --- a/045340/week/candle-week-42.csv +++ b/045340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8140,8250,8670,7820,538721,4469575870,00,0.00,N,5,-110, 20250217,8250,8150,8450,7860,325406,2655354610,00,0.00,N,2,100, 20250210,8150,7150,8220,7000,524065,4004874540,00,0.00,N,2,990, 20250203,7160,7260,7470,6820,425402,3044944010,00,0.00,N,5,-100, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index 8d5bedbb239d..f404416c352a 100644 --- a/045390/week/candle-week-42.csv +++ b/045390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3195,3325,3430,3145,3380871,11183621070,00,0.00,N,5,-100, 20250217,3295,3370,3375,3255,2552785,8440954430,00,0.00,N,5,-75, 20250210,3370,3195,3375,3150,4145331,13584966565,00,0.00,N,2,170, 20250203,3200,3095,3210,2965,2802886,8687390035,00,0.00,N,2,40, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index fcbbc81fab29..8d65ef7fada3 100644 --- a/045510/week/candle-week-42.csv +++ b/045510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,747,770,784,733,119373,90709085,00,0.00,N,5,-19, 20250217,766,783,798,747,249310,191445885,00,0.00,N,5,-17, 20250210,783,809,832,770,138298,111964175,00,0.00,N,5,-32, 20250203,815,794,847,790,198160,161260105,00,0.00,N,2,25, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index 3c429ff72704..3dbce9caf987 100644 --- a/045520/week/candle-week-42.csv +++ b/045520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4915,5040,5080,4890,38038,190102015,00,0.00,N,5,-55, 20250217,4970,4910,4980,4830,37679,184328970,00,0.00,N,2,60, 20250210,4910,4920,4995,4830,38692,189853665,00,0.00,N,5,-50, 20250203,4960,4600,4995,4545,96923,458126725,00,0.00,N,5,-130, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index 43c18453c362..f6e9973e60df 100644 --- a/045660/week/candle-week-42.csv +++ b/045660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,31100,31000,34050,29300,1950466,61911382150,00,0.00,N,5,-150, 20250217,31250,30200,32800,29200,1452922,44820533600,00,0.00,N,2,1400, 20250210,29850,25650,30650,25300,1643831,47486917750,00,0.00,N,2,4050, 20250203,25800,25650,27700,25000,1082919,28965044400,00,0.00,N,3,0, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index 42ebc629a191..dc683ad18219 100644 --- a/045970/week/candle-week-42.csv +++ b/045970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3590,4010,4030,3490,350606,1324127860,00,0.00,N,5,-470, 20250217,4060,4290,4295,4010,498067,2066262070,00,0.00,N,5,-120, 20250210,4180,3950,4450,3805,596364,2472657315,00,0.00,N,2,235, 20250203,3945,3950,4100,3610,350252,1339656590,00,0.00,N,2,45, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index ce949456ca44..2d8646e08f5b 100644 --- a/046070/week/candle-week-42.csv +++ b/046070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250217,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250210,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250203,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index 83d2ba03e018..efa608fbf230 100644 --- a/046120/week/candle-week-42.csv +++ b/046120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2595,2545,2665,2510,1020969,2646906055,00,0.00,N,5,-70, 20250217,2665,2355,2790,2335,3009615,7878725200,00,0.00,N,2,280, 20250210,2385,2265,2450,2245,724785,1701933820,00,0.00,N,2,100, 20250203,2285,2320,2410,2250,595223,1375936345,00,0.00,N,5,-35, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index 8056424fac7a..b78a6267583a 100644 --- a/046210/week/candle-week-42.csv +++ b/046210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2945,3090,3150,2890,1248264,3621103970,00,0.00,N,5,-45, 20250217,2990,3010,3155,2950,529481,1626536720,00,0.00,N,5,-20, 20250210,3010,3050,3110,2920,432586,1305314475,00,0.00,N,5,-10, 20250203,3020,3145,3195,2950,521728,1595331930,00,0.00,N,5,-60, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index 0062df0cb4ad..ae05c621c8e0 100644 --- a/046310/week/candle-week-42.csv +++ b/046310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2405,2555,2570,2370,298367,737490090,00,0.00,N,5,-150, 20250217,2555,2575,2620,2515,294119,749809590,00,0.00,N,5,-45, 20250210,2600,2535,2640,2480,467409,1204340380,00,0.00,N,2,65, 20250203,2535,2310,2570,2205,379524,922209225,00,0.00,N,2,220, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index a958524e3417..3fe7340fc2ba 100644 --- a/046390/week/candle-week-42.csv +++ b/046390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1320,1334,1379,1304,1297714,1741135881,00,0.00,N,5,-28, 20250217,1348,1223,1470,1222,5445604,7600390618,00,0.00,N,2,120, 20250210,1228,1229,1252,1216,435948,535012085,00,0.00,N,5,-13, 20250203,1241,1250,1306,1213,604040,757636788,00,0.00,N,5,-35, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index 7cedcddbb4e7..0e3161bc6df5 100644 --- a/046440/week/candle-week-42.csv +++ b/046440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4440,4430,4645,4395,275489,1233359775,00,0.00,N,2,5, 20250217,4435,4395,4475,4300,128328,566004505,00,0.00,N,2,30, 20250210,4405,4400,4590,4385,146126,650881345,00,0.00,N,5,-35, 20250203,4440,4500,4940,4265,623866,2845712510,00,0.00,N,5,-70, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index 281f0610a3ee..d825ad63d3ee 100644 --- a/046890/week/candle-week-42.csv +++ b/046890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6890,7170,7230,6890,852055,6015307000,00,0.00,N,5,-300, 20250217,7190,7550,7550,7140,1125552,8142433770,00,0.00,N,5,-160, 20250210,7350,7340,7480,7220,755220,5553498980,00,0.00,N,5,-50, 20250203,7400,7150,7520,7040,776118,5616507920,00,0.00,N,2,160, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index 3c9966812a7b..c703d2aa69f3 100644 --- a/046940/week/candle-week-42.csv +++ b/046940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2745,2875,2950,2700,966340,2748146715,00,0.00,N,5,-155, 20250217,2900,2860,3050,2795,1399607,4081574900,00,0.00,N,2,40, 20250210,2860,2810,2880,2670,1042904,2895918480,00,0.00,N,2,90, 20250203,2770,2775,2875,2650,1606232,4391116080,00,0.00,N,5,-115, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index eddff16e0c6d..b2f68c740a5c 100644 --- a/046970/week/candle-week-42.csv +++ b/046970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1355,1361,1424,1350,2609794,3609606914,00,0.00,N,5,-44, 20250217,1399,1415,1480,1387,4771310,6752869826,00,0.00,N,5,-3, 20250210,1402,1518,1604,1398,7105676,10625521652,00,0.00,N,5,-148, 20250203,1550,1552,1726,1470,37667080,61277206827,00,0.00,N,5,-64, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index 8949cb39fe30..7cfc3e45fff3 100644 --- a/047040/week/candle-week-42.csv +++ b/047040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3390,3550,3625,3390,4511934,15888542545,00,0.00,N,5,-165, 20250217,3555,3595,3760,3535,6483919,23636274440,00,0.00,N,5,-40, 20250210,3595,3340,3615,3340,6466697,22643987245,00,0.00,N,2,265, 20250203,3330,3360,3420,3180,5966433,19691433730,00,0.00,N,5,-45, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index 459dab9d373c..c6ae26285247 100644 --- a/047050/week/candle-week-42.csv +++ b/047050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,51900,45800,53400,45750,9847935,499176035850,00,0.00,N,2,5350, 20250217,46550,41800,47700,41200,7296642,326937300500,00,0.00,N,2,5350, 20250210,41200,40000,42900,39250,2351713,97056066950,00,0.00,N,2,1200, 20250203,40000,43450,43700,38900,3402535,140081452150,00,0.00,N,5,-2050, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index cb26eca1b6fe..6ea32370bcea 100644 --- a/047080/week/candle-week-42.csv +++ b/047080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1343,1365,1367,1310,197340,264217977,00,0.00,N,5,-22, 20250217,1365,1320,1389,1272,343137,456048013,00,0.00,N,2,45, 20250210,1320,1345,1388,1250,461791,622912713,00,0.00,N,5,-25, 20250203,1345,1300,1353,1270,332107,437355145,00,0.00,N,2,30, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index 1119c6254b32..38df92170da5 100644 --- a/047310/week/candle-week-42.csv +++ b/047310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4970,5250,5280,4955,572337,2935696210,00,0.00,N,5,-310, 20250217,5280,5230,5400,5190,740863,3904861620,00,0.00,N,2,50, 20250210,5230,5330,5400,5170,482634,2543128000,00,0.00,N,5,-120, 20250203,5350,5410,5410,5140,561944,2966160250,00,0.00,N,5,-60, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index 290ba454029f..f197aa07f56d 100644 --- a/047400/week/candle-week-42.csv +++ b/047400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2255,2275,2385,2235,2557316,5863785920,00,0.00,N,5,-35, 20250217,2290,2295,2365,2275,2384819,5524641565,00,0.00,N,3,0, 20250210,2290,2545,2560,2250,4482704,10756851440,00,0.00,N,5,-130, 20250203,2420,2425,2785,2250,30490313,77168037815,00,0.00,N,2,215, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index c911441d0f99..b3ff19b272ca 100644 --- a/047560/week/candle-week-42.csv +++ b/047560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20800,23000,23200,20800,1952740,43004840350,00,0.00,N,5,-2750, 20250217,23550,24750,26500,23450,3232054,82104173650,00,0.00,N,5,-1150, 20250210,24700,24250,26950,23900,3676226,93797004550,00,0.00,N,2,150, 20250203,24550,25100,27250,23900,9208276,236014245100,00,0.00,N,2,300, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index 25feb4f63075..947f43fcd57c 100644 --- a/047770/week/candle-week-42.csv +++ b/047770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1342,1441,1455,1342,1051040,1478180881,00,0.00,N,5,-98, 20250217,1440,1455,1460,1416,409510,586993202,00,0.00,N,5,-10, 20250210,1450,1463,1484,1423,429030,620399466,00,0.00,N,5,-20, 20250203,1470,1485,1559,1470,862654,1294696987,00,0.00,N,5,-18, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index ae4aa2823b0c..0b8aebee6b5f 100644 --- a/047810/week/candle-week-42.csv +++ b/047810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,63100,60600,66400,58500,9507201,600801108000,00,0.00,N,2,1400, 20250217,61700,54900,67200,53700,17404305,1054300043300,00,0.00,N,2,6900, 20250210,54800,51400,55400,49050,9333852,490146132700,00,0.00,N,2,3100, 20250203,51700,52500,52900,50600,3144936,163367837700,00,0.00,N,5,-1600, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index b5bf11f60708..c6786886372f 100644 --- a/047820/week/candle-week-42.csv +++ b/047820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index 93531bf548c2..575217329ed3 100644 --- a/047920/week/candle-week-42.csv +++ b/047920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,30750,26300,33250,26300,6964678,213926190750,00,0.00,N,2,3600, 20250217,27150,27500,29250,26800,2686632,75715277650,00,0.00,N,2,50, 20250210,27100,25400,27900,23700,2596842,67961432650,00,0.00,N,2,1900, 20250203,25200,25900,26500,24350,1088669,27817371350,00,0.00,N,5,-800, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index 5d1a41366e77..14f3b2ee5b9b 100644 --- a/048410/week/candle-week-42.csv +++ b/048410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11810,13280,13500,11470,2096684,25525683620,00,0.00,N,5,-1260, 20250217,13070,13390,13900,12980,811507,10913529280,00,0.00,N,5,-330, 20250210,13400,12300,15290,12040,2538812,35435387030,00,0.00,N,2,1020, 20250203,12380,13760,13760,12100,1633681,20698372210,00,0.00,N,5,-1420, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index 8873c4e316c3..94c15399130e 100644 --- a/048430/week/candle-week-42.csv +++ b/048430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8700,7800,8930,7710,719319,6091008610,00,0.00,N,2,890, 20250217,7810,8040,8100,7640,240374,1886660320,00,0.00,N,5,-230, 20250210,8040,8020,8260,7930,193209,1560624880,00,0.00,N,5,-40, 20250203,8080,8250,8410,8070,177460,1453882990,00,0.00,N,5,-290, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index 6ea4261b3a58..9ff952a403fc 100644 --- a/048470/week/candle-week-42.csv +++ b/048470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3245,3295,3345,3230,92222,301963945,00,0.00,N,5,-55, 20250217,3300,3265,3475,3250,209033,699050565,00,0.00,N,2,35, 20250210,3265,3235,3470,3190,194548,645730555,00,0.00,N,2,20, 20250203,3245,3340,3450,3245,110395,368814315,00,0.00,N,5,-25, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index b465ef9097a9..2af831b03551 100644 --- a/048530/week/candle-week-42.csv +++ b/048530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4060,4360,4460,4015,1053389,4422174070,00,0.00,N,5,-290, 20250217,4350,5240,5360,4210,2585906,11735229320,00,0.00,N,5,-910, 20250210,5260,5610,5690,5070,407846,2185019480,00,0.00,N,5,-340, 20250203,5600,5650,5700,5470,259628,1452504040,00,0.00,N,5,-90, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index a28f2f306def..f9b63126418f 100644 --- a/048550/week/candle-week-42.csv +++ b/048550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1534,1514,1636,1484,4627507,7145201701,00,0.00,N,2,18, 20250217,1516,1407,1706,1393,15056778,24115715017,00,0.00,N,2,109, 20250210,1407,1400,1480,1400,800458,1143470913,00,0.00,N,5,-9, 20250203,1416,1399,1419,1341,680825,940289219,00,0.00,N,2,13, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 60e15969f892..bb0c9c941564 100644 --- a/048770/week/candle-week-42.csv +++ b/048770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2250,2430,2430,2230,142937,334154025,00,0.00,N,5,-180, 20250217,2430,2450,2570,2400,217624,537621025,00,0.00,N,5,-5, 20250210,2435,2500,2740,2395,748177,1939932530,00,0.00,N,5,-65, 20250203,2500,2420,2695,2385,467559,1192714640,00,0.00,N,2,80, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index 3759f5e2bbb6..59e45535a428 100644 --- a/048830/week/candle-week-42.csv +++ b/048830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1064,1095,1096,1053,75207,80789250,00,0.00,N,5,-31, 20250217,1095,1088,1100,1075,64418,70127934,00,0.00,N,2,7, 20250210,1088,1104,1118,1060,35296,38730879,00,0.00,N,5,-24, 20250203,1112,1100,1115,1077,80935,88595207,00,0.00,N,2,12, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index 5c907cb2a334..0bcd76b525f6 100644 --- a/048870/week/candle-week-42.csv +++ b/048870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2780,2930,3080,2745,1581574,4548426035,00,0.00,N,5,-150, 20250217,2930,2915,3025,2850,1568793,4626587400,00,0.00,N,2,15, 20250210,2915,2925,3060,2885,1846469,5495364705,00,0.00,N,5,-10, 20250203,2925,2830,2990,2750,1441711,4143297115,00,0.00,N,2,55, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index 6f644097220b..3a20249cae9a 100644 --- a/048910/week/candle-week-42.csv +++ b/048910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9070,8930,9270,8900,142699,1299441050,00,0.00,N,2,20, 20250217,9050,8950,9560,8950,220487,2038587030,00,0.00,N,2,100, 20250210,8950,8900,9250,8820,194443,1757014020,00,0.00,N,2,60, 20250203,8890,8750,9260,8520,208501,1844149380,00,0.00,N,2,120, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index 4c848e67abb0..37ac19e24ae3 100644 --- a/049070/week/candle-week-42.csv +++ b/049070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18160,19790,19810,18070,561495,10681799960,00,0.00,N,5,-1840, 20250217,20000,20950,21650,19870,937914,19468461100,00,0.00,N,5,-850, 20250210,20850,21900,22650,20800,1599743,34920051900,00,0.00,N,5,-900, 20250203,21750,20900,22300,19970,2917834,61837491740,00,0.00,N,2,150, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index dd6b7fbfbe81..8a91edc64085 100644 --- a/049080/week/candle-week-42.csv +++ b/049080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,519,518,601,514,2060291,1117616740,00,0.00,N,5,-1, 20250217,520,521,527,512,675841,349838220,00,0.00,N,5,-3, 20250210,523,539,547,516,528726,278421510,00,0.00,N,5,-16, 20250203,539,546,583,511,1865849,1008413611,00,0.00,N,5,-12, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index 5a2b0b9d9c1e..3f73468c4c67 100644 --- a/049120/week/candle-week-42.csv +++ b/049120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,999,1006,1029,981,108903,108091703,00,0.00,N,5,-3, 20250217,1002,999,1029,994,69580,69748104,00,0.00,N,5,-5, 20250210,1007,1001,1030,996,135927,136334545,00,0.00,N,2,2, 20250203,1005,1046,1047,989,71260,71571611,00,0.00,N,5,-11, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index 1867cb842778..0c40965eb883 100644 --- a/049180/week/candle-week-42.csv +++ b/049180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1702,1783,1859,1690,2159207,3827026913,00,0.00,N,5,-99, 20250217,1801,2070,2150,1730,4615041,8775989092,00,0.00,N,5,-224, 20250210,2025,2195,2295,2020,4049166,8096089725,00,0.00,N,5,-135, 20250203,2160,2070,2445,1997,3818896,8409559014,00,0.00,N,2,80, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index 7a1338b4f408..6b8bdb6c0b48 100644 --- a/049430/week/candle-week-42.csv +++ b/049430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10270,10350,11240,10080,399073,4226692640,00,0.00,N,5,-180, 20250217,10450,10370,10660,10320,173959,1815969970,00,0.00,N,2,80, 20250210,10370,10510,10550,10200,170529,1766431880,00,0.00,N,5,-110, 20250203,10480,10890,10940,10430,177758,1889052080,00,0.00,N,5,-490, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index 59fe6918612c..9262c74c2d66 100644 --- a/049470/week/candle-week-42.csv +++ b/049470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,295,295,345,290,3273768,1008031741,00,0.00,N,5,-3, 20250217,298,300,308,294,476891,142844687,00,0.00,N,5,-2, 20250210,300,305,320,297,731209,223849552,00,0.00,N,5,-10, 20250203,310,315,358,290,2182893,715732767,00,0.00,N,5,-5, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index 4cfd55393f79..ecefc4d0de33 100644 --- a/049480/week/candle-week-42.csv +++ b/049480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2450,2570,2740,2430,1540658,3952908355,00,0.00,N,5,-120, 20250217,2570,2560,2700,2540,649517,1686820050,00,0.00,N,3,0, 20250210,2570,2600,2625,2520,706822,1821021025,00,0.00,N,5,-15, 20250203,2585,2560,2700,2495,2301023,6015304130,00,0.00,N,3,0, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index 3d9045012f8c..ab2dae098afd 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4300,4285,4365,4125,240416,1018950335,00,0.00,N,2,15, 20250217,4285,4129,4410,4025,925113,3885778900,00,0.00,N,2,102, 20250210,4183,3987,4386,3920,615166,2577579070,00,0.00,N,2,216, 20250203,3967,3697,4123,3575,682113,2626263770,00,0.00,N,2,230, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index 34ad6f70a87b..56ccebef50ff 100644 --- a/049550/week/candle-week-42.csv +++ b/049550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3850,3900,3970,3675,7499,28512580,00,0.00,N,2,40, 20250217,3810,3685,3925,3625,14812,55407585,00,0.00,N,2,160, 20250210,3650,3665,3690,3535,22911,82803065,00,0.00,N,2,40, 20250203,3610,3600,3680,3535,9869,35625575,00,0.00,N,2,40, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index 68aa325a172b..dfabebc0089f 100644 --- a/049630/week/candle-week-42.csv +++ b/049630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,701,695,778,690,5106675,3678147773,00,0.00,N,3,0, 20250217,701,679,711,676,2613694,1810690251,00,0.00,N,2,16, 20250210,685,626,800,618,26387119,19226355280,00,0.00,N,2,61, 20250203,624,655,655,600,1591451,979644686,00,0.00,N,5,-24, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index 3c133be7840d..d44af499b342 100644 --- a/049720/week/candle-week-42.csv +++ b/049720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9770,9850,9880,9700,115558,1129634570,00,0.00,N,5,-80, 20250217,9850,9700,9900,9650,179540,1754827320,00,0.00,N,2,150, 20250210,9700,9630,9840,9600,180472,1753169580,00,0.00,N,2,10, 20250203,9690,9650,9820,9610,178687,1732200250,00,0.00,N,2,40, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index 223dfcf3b575..2461ec953363 100644 --- a/049770/week/candle-week-42.csv +++ b/049770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,31200,31200,34000,31050,420488,13533868500,00,0.00,N,2,100, 20250217,31100,30950,31550,30400,226379,7008920300,00,0.00,N,2,550, 20250210,30550,31400,32100,30000,121515,3761170150,00,0.00,N,5,-850, 20250203,31400,29600,31950,29200,159026,4913322250,00,0.00,N,2,1750, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index 07d9d18a602e..f03317b1fbde 100644 --- a/049800/week/candle-week-42.csv +++ b/049800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2010,1995,2055,1982,70764,141810971,00,0.00,N,2,15, 20250217,1995,1998,2025,1979,58325,116080781,00,0.00,N,5,-2, 20250210,1997,2015,2040,1975,40930,82035110,00,0.00,N,2,8, 20250203,1989,1990,2065,1950,64742,129403107,00,0.00,N,5,-1, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index fc112bc7a475..90ed4d129a5a 100644 --- a/049830/week/candle-week-42.csv +++ b/049830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7720,7590,7800,7510,9060,68652910,00,0.00,N,2,130, 20250217,7590,7730,7730,7070,22647,169143630,00,0.00,N,5,-140, 20250210,7730,7870,7870,7340,8450,64545550,00,0.00,N,5,-70, 20250203,7800,7710,7840,7430,7003,53529950,00,0.00,N,2,130, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index fc32f7990cc2..65111dc9dbd5 100644 --- a/049950/week/candle-week-42.csv +++ b/049950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22100,23200,25000,22050,211838,4912549050,00,0.00,N,5,-1550, 20250217,23650,23700,24900,23000,257906,6210393850,00,0.00,N,2,350, 20250210,23300,23300,24400,21950,276808,6418999250,00,0.00,N,5,-200, 20250203,23500,25200,25700,22050,481854,11510973350,00,0.00,N,5,-1200, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index c41e25b08b5f..abfc7607b418 100644 --- a/049960/week/candle-week-42.csv +++ b/049960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13500,13800,13950,13200,96088,1301964520,00,0.00,N,5,-340, 20250217,13840,13820,14400,13600,140208,1952135900,00,0.00,N,2,70, 20250210,13770,13770,13990,13420,57652,791306450,00,0.00,N,5,-80, 20250203,13850,14290,14500,13730,89092,1246411340,00,0.00,N,5,-500, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index a910305bb4e4..2659623a1500 100644 --- a/050090/week/candle-week-42.csv +++ b/050090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,678,680,714,670,203944,138698523,00,0.00,N,5,-2, 20250217,680,687,710,675,234395,160715179,00,0.00,N,5,-7, 20250210,687,705,726,682,281222,195949110,00,0.00,N,5,-20, 20250203,707,735,747,703,377873,270880446,00,0.00,N,5,-23, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index e7158b6a4987..42922d6db269 100644 --- a/050110/week/candle-week-42.csv +++ b/050110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,753,790,811,745,1308669,1022215247,00,0.00,N,5,-53, 20250217,806,768,892,768,3203167,2654749195,00,0.00,N,2,39, 20250210,767,765,794,750,965617,744428446,00,0.00,N,5,-4, 20250203,771,774,810,723,1137752,876547110,00,0.00,N,5,-11, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index f3fb39b9a631..19d652c1350a 100644 --- a/050120/week/candle-week-42.csv +++ b/050120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2100,2005,2170,1985,49372,101251437,00,0.00,N,2,90, 20250217,2010,2000,2110,1975,42591,85040069,00,0.00,N,2,10, 20250210,2000,2025,2400,1980,166414,360868705,00,0.00,N,5,-55, 20250203,2055,2050,2460,1972,343887,758185020,00,0.00,N,3,0, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index 8421e187121f..95b7c34e9f36 100644 --- a/050760/week/candle-week-42.csv +++ b/050760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1626,1600,1637,1575,267297,429486766,00,0.00,N,2,28, 20250217,1598,1576,1620,1542,177481,280574360,00,0.00,N,2,20, 20250210,1578,1495,1640,1491,291330,457190550,00,0.00,N,2,83, 20250203,1495,1515,1544,1456,211187,317230437,00,0.00,N,5,-39, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index b5657aa4b8c0..0187d02830fa 100644 --- a/050860/week/candle-week-42.csv +++ b/050860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2055,2065,2085,2010,143418,293263590,00,0.00,N,3,0, 20250217,2055,2070,2085,2030,110572,228360910,00,0.00,N,5,-15, 20250210,2070,2015,2150,1997,300093,617234866,00,0.00,N,2,45, 20250203,2025,2015,2080,1981,176462,356736483,00,0.00,N,2,5, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index d9ba1b67850a..03a6f39c5bea 100644 --- a/050890/week/candle-week-42.csv +++ b/050890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7070,7210,7460,7020,4656733,33652471210,00,0.00,N,5,-350, 20250217,7420,7710,8040,7100,13121712,99858416840,00,0.00,N,5,-350, 20250210,7770,7750,8150,7370,17481970,135090015320,00,0.00,N,5,-100, 20250203,7870,7860,8280,7500,28802782,229109863970,00,0.00,N,5,-130, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index cb9f205bf163..2431488cc034 100644 --- a/050960/week/candle-week-42.csv +++ b/050960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16990,16510,18600,16450,442864,7704222650,00,0.00,N,2,500, 20250217,16490,15410,17190,15140,319962,5212395800,00,0.00,N,2,1230, 20250210,15260,13720,15390,13450,280467,4081001380,00,0.00,N,2,1540, 20250203,13720,13780,14850,13500,181173,2567600650,00,0.00,N,5,-180, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index ac4bfbb3c534..ad26cc298efc 100644 --- a/051160/week/candle-week-42.csv +++ b/051160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8330,8470,8700,8310,148062,1260484070,00,0.00,N,5,-240, 20250217,8570,8310,8640,8220,250508,2111902590,00,0.00,N,2,210, 20250210,8360,8550,8600,7990,211459,1769085380,00,0.00,N,5,-190, 20250203,8550,7830,8730,7560,370180,3052624360,00,0.00,N,2,650, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index 851a7c1c1d68..e35a189b70af 100644 --- a/051360/week/candle-week-42.csv +++ b/051360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18200,18830,19490,18000,762722,14141204140,00,0.00,N,5,-680, 20250217,18880,18900,19100,18200,590196,10967168610,00,0.00,N,2,150, 20250210,18730,19920,20700,18050,732549,14086994760,00,0.00,N,5,-1190, 20250203,19920,19720,20800,19210,487167,9699980310,00,0.00,N,2,20, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index da19fe9d021a..9efee3655efe 100644 --- a/051370/week/candle-week-42.csv +++ b/051370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9400,10730,10730,9330,844820,8468015360,00,0.00,N,5,-1260, 20250217,10660,10300,10690,9790,1692859,17323165580,00,0.00,N,2,580, 20250210,10080,9250,10370,9040,1161956,11351823070,00,0.00,N,2,760, 20250203,9320,9000,9380,8620,326843,2919397400,00,0.00,N,2,160, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index 0f021b0bd210..c9a71c314eab 100644 --- a/051380/week/candle-week-42.csv +++ b/051380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2850,3000,3130,2760,585248,1734253450,00,0.00,N,5,-170, 20250217,3020,2650,3050,2575,1092326,3139010095,00,0.00,N,2,475, 20250210,2545,2540,2665,2515,255063,658404910,00,0.00,N,5,-35, 20250203,2580,2590,2630,2465,288098,734928160,00,0.00,N,5,-40, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index bf248bf51aba..600419f7825e 100644 --- a/051390/week/candle-week-42.csv +++ b/051390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3660,3655,3705,3630,33619,123007885,00,0.00,N,2,5, 20250217,3655,3690,3705,3650,23699,86982890,00,0.00,N,5,-35, 20250210,3690,3720,3915,3645,31042,115143555,00,0.00,N,5,-10, 20250203,3700,3685,3730,3665,20033,74125950,00,0.00,N,2,15, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index 35202895214b..674197bc979d 100644 --- a/051490/week/candle-week-42.csv +++ b/051490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4440,3930,4990,3900,14648731,66987573995,00,0.00,N,2,510, 20250217,3930,3705,4275,3700,2064324,8340094645,00,0.00,N,2,225, 20250210,3705,3660,3880,3640,136996,511922940,00,0.00,N,2,15, 20250203,3690,3690,3800,3605,68208,252622550,00,0.00,N,5,-30, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index f8bb245b67e9..a52c9f9153b4 100644 --- a/051500/week/candle-week-42.csv +++ b/051500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21500,21100,22000,20400,164362,3493164400,00,0.00,N,2,250, 20250217,21250,21350,22000,20850,103231,2218322550,00,0.00,N,5,-100, 20250210,21350,20500,22100,20150,225364,4842365950,00,0.00,N,2,800, 20250203,20550,20650,20950,19710,144706,2933222410,00,0.00,N,5,-100, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index 3b28075bd49d..7fad549a0ef1 100644 --- a/051600/week/candle-week-42.csv +++ b/051600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,41950,43300,43400,41500,612186,25950955050,00,0.00,N,5,-1500, 20250217,43450,43850,44600,42500,1061793,46156227750,00,0.00,N,5,-600, 20250210,44050,44900,45700,43250,922425,40849346400,00,0.00,N,5,-700, 20250203,44750,46000,47650,44750,858687,39624333250,00,0.00,N,5,-1750, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index 0ac2720eb0c4..87a0c42a5531 100644 --- a/051630/week/candle-week-42.csv +++ b/051630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4575,4820,5080,4290,1697846,7987849010,00,0.00,N,5,-215, 20250217,4790,4770,5440,4545,2280676,11556646350,00,0.00,N,5,-270, 20250210,5060,4440,5190,4180,2929093,13559509350,00,0.00,N,2,545, 20250203,4515,4800,5790,4495,9601229,48461662535,00,0.00,N,5,-140, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index 62a3664d4c8c..ac6eec04ebee 100644 --- a/051780/week/candle-week-42.csv +++ b/051780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,672,806,807,660,353493,257588378,00,0.00,N,5,-136, 20250217,808,860,860,793,213152,172906011,00,0.00,N,2,6, 20250210,802,785,949,731,1119412,947999727,00,0.00,N,2,16, 20250203,786,852,876,783,183077,151932150,00,0.00,N,5,-66, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index 46b631761780..95c576d12497 100644 --- a/051900/week/candle-week-42.csv +++ b/051900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,319500,327000,329500,315000,278054,88983948500,00,0.00,N,5,-10500, 20250217,330000,310500,344000,309500,334361,110110198000,00,0.00,N,2,21000, 20250210,309000,309500,316000,302000,175351,54294245000,00,0.00,N,5,-500, 20250203,309500,302500,312500,295000,222999,67861831000,00,0.00,N,2,2500, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index 618a7df7180f..d18b624c2151 100644 --- a/051910/week/candle-week-42.csv +++ b/051910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,234500,249000,258000,233000,1278913,314475179500,00,0.00,N,5,-16500, 20250217,251000,227500,254000,227500,1463317,357590274500,00,0.00,N,2,23500, 20250210,227500,214000,232000,208000,1540697,343790512500,00,0.00,N,2,10500, 20250203,217000,234500,234500,211500,2057156,451113729500,00,0.00,N,5,-20500, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index 287c4be48936..2f2171fff916 100644 --- a/051980/week/candle-week-42.csv +++ b/051980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6300,7460,7640,6250,7901191,54269098290,00,0.00,N,5,-1330, 20250217,7630,6900,8120,6600,13626219,99062265470,00,0.00,N,2,410, 20250210,7220,6680,7350,6500,6863645,47892136820,00,0.00,N,2,280, 20250203,6940,7340,7380,6170,8534656,57681715450,00,0.00,N,5,-510, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index d4bb5de25b3a..8639a23f94e5 100644 --- a/052020/week/candle-week-42.csv +++ b/052020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7800,7500,8310,7430,976842,7756664810,00,0.00,N,2,300, 20250217,7500,7940,8240,7390,1234397,9560644940,00,0.00,N,5,-440, 20250210,7940,9160,9260,7590,1815987,15193223920,00,0.00,N,5,-1160, 20250203,9100,9500,9700,8540,1292657,11849250510,00,0.00,N,5,-500, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index 6e1e496990f6..33d31783a6c4 100644 --- a/052220/week/candle-week-42.csv +++ b/052220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3975,3670,4120,3610,13092264,51161708065,00,0.00,N,2,260, 20250217,3715,3410,3745,3410,1926121,6898318270,00,0.00,N,2,280, 20250210,3435,3370,3585,3320,2319007,7984504920,00,0.00,N,2,65, 20250203,3370,3425,3540,3330,2560726,8839248970,00,0.00,N,5,-105, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index a4888d180a4c..cadccdd252b2 100644 --- a/052260/week/candle-week-42.csv +++ b/052260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4640,4795,4850,4595,448430,2115935210,00,0.00,N,5,-150, 20250217,4790,4550,4920,4550,557215,2654829465,00,0.00,N,2,240, 20250210,4550,4730,4830,4465,562244,2585568695,00,0.00,N,5,-145, 20250203,4695,4540,4970,4390,878451,4179868950,00,0.00,N,2,95, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index 8b7a4745bc3d..f26009812f98 100644 --- a/052300/week/candle-week-42.csv +++ b/052300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2515,2645,2670,2500,79097,203929505,00,0.00,N,5,-65, 20250217,2580,2605,2675,2455,150437,380593490,00,0.00,N,5,-25, 20250210,2605,2440,2700,2315,266769,656547540,00,0.00,N,2,130, 20250203,2475,3180,3180,2450,627612,1677201090,00,0.00,N,5,-525, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index e043aed6b76e..86c759f6c9af 100644 --- a/052330/week/candle-week-42.csv +++ b/052330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8250,8490,8600,8240,172852,1461623710,00,0.00,N,5,-240, 20250217,8490,8380,8540,8380,130796,1107805410,00,0.00,N,2,90, 20250210,8400,8450,8570,8330,260702,2206615630,00,0.00,N,5,-30, 20250203,8430,8030,8590,7840,344015,2887367710,00,0.00,N,2,390, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index 6e7d51e854b6..952325fe7af3 100644 --- a/052400/week/candle-week-42.csv +++ b/052400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,27100,26700,28250,26250,760194,20731746000,00,0.00,N,2,100, 20250217,27000,25200,27800,24950,753754,19893523000,00,0.00,N,2,1850, 20250210,25150,23950,26200,23350,1147339,28253397450,00,0.00,N,2,2050, 20250203,23100,21300,23350,20500,812252,18175081950,00,0.00,N,2,1450, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 6aa2418c7705..4058c9597f12 100644 --- a/052420/week/candle-week-42.csv +++ b/052420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1419,1519,1589,1419,6051829,9186275977,00,0.00,N,5,-111, 20250217,1530,1502,1582,1490,5764349,8853469891,00,0.00,N,2,37, 20250210,1493,1429,1512,1415,4304514,6323655205,00,0.00,N,2,63, 20250203,1430,1426,1516,1384,5949568,8614189700,00,0.00,N,3,0, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index 596b4532a366..e74abdb0635a 100644 --- a/052460/week/candle-week-42.csv +++ b/052460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2365,2515,2580,2330,546527,1343539990,00,0.00,N,5,-185, 20250217,2550,2520,2685,2510,953778,2464395705,00,0.00,N,2,25, 20250210,2525,2420,2595,2395,762060,1893728345,00,0.00,N,2,80, 20250203,2445,2330,2665,2270,4595069,11302401680,00,0.00,N,2,75, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index adbaead07031..9be559a9c58b 100644 --- a/052600/week/candle-week-42.csv +++ b/052600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4130,4400,4400,4120,150160,640447455,00,0.00,N,5,-250, 20250217,4380,4320,4415,4270,153938,668679940,00,0.00,N,2,55, 20250210,4325,4300,4435,4210,108765,465904220,00,0.00,N,5,-10, 20250203,4335,4190,4370,4100,144863,615326205,00,0.00,N,2,55, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index 07e9435f07b5..0f6b2e785dd0 100644 --- a/052670/week/candle-week-42.csv +++ b/052670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250217,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250210,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250203,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index 76b040dbe112..f93cda8f6204 100644 --- a/052690/week/candle-week-42.csv +++ b/052690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,63600,67800,68500,63500,719491,47765310400,00,0.00,N,5,-5100, 20250217,68700,70100,72200,66700,1540823,107419628400,00,0.00,N,5,-3300, 20250210,72000,67200,75900,66500,1487370,105589901900,00,0.00,N,2,5200, 20250203,66800,68300,70000,65500,872700,59081454700,00,0.00,N,5,-2100, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index c4844d8f7882..274724fd779a 100644 --- a/052710/week/candle-week-42.csv +++ b/052710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6110,6520,6770,5770,647252,4072342790,00,0.00,N,5,-460, 20250217,6570,5550,6580,5490,677601,4127942100,00,0.00,N,2,1020, 20250210,5550,5300,5590,5000,406500,2179540960,00,0.00,N,2,250, 20250203,5300,4700,5400,4460,338764,1676045290,00,0.00,N,2,630, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index adb4a70dd93f..f51f6725dcc2 100644 --- a/052770/week/candle-week-42.csv +++ b/052770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1349,1199,1408,1159,2499750,3220592745,00,0.00,N,2,191, 20250217,1158,1210,1211,1140,606267,709172529,00,0.00,N,5,-32, 20250210,1190,1218,1265,1170,988303,1187166046,00,0.00,N,5,-38, 20250203,1228,1137,1298,1081,2959431,3600800837,00,0.00,N,2,89, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index 014292f6d091..b114144566f5 100644 --- a/052790/week/candle-week-42.csv +++ b/052790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6860,7510,7580,6840,127969,923959450,00,0.00,N,5,-740, 20250217,7600,7160,8390,7000,364141,2801119310,00,0.00,N,2,420, 20250210,7180,6750,7200,6650,86461,593097260,00,0.00,N,2,430, 20250203,6750,6760,7050,6530,84508,571332920,00,0.00,N,5,-90, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index 379cdf970013..1b9229acd1e0 100644 --- a/052860/week/candle-week-42.csv +++ b/052860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2330,2300,2385,2130,539737,1223491435,00,0.00,N,2,70, 20250217,2260,2055,2290,1980,498336,1064985893,00,0.00,N,2,190, 20250210,2070,1823,2110,1823,776904,1559480463,00,0.00,N,2,209, 20250203,1861,1662,1889,1625,294933,523537442,00,0.00,N,2,180, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index a28544ace634..f3049c0c4110 100644 --- a/052900/week/candle-week-42.csv +++ b/052900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,989,1006,1078,980,2894529,2984461451,00,0.00,N,5,-19, 20250217,1008,1020,1125,980,5943775,6324245397,00,0.00,N,5,-11, 20250210,1019,998,1022,981,756984,760934396,00,0.00,N,2,19, 20250203,1000,973,1011,931,791561,765370428,00,0.00,N,2,20, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index ebf3b195e0a3..6f351226a25e 100644 --- a/052960/week/candle-week-42.csv +++ b/052960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2685,2695,2695,2675,58,155795,00,0.00,N,5,-5, 20250217,2690,2595,2695,2590,351,921345,00,0.00,N,2,95, 20250210,2595,2595,2595,2595,36,93420,00,0.00,N,3,0, 20250203,2595,2695,2695,2400,40,101125,00,0.00,N,2,75, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index 8155f52fa53c..fe40f52189d7 100644 --- a/053030/week/candle-week-42.csv +++ b/053030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16780,18100,18360,16750,2344724,41283796570,00,0.00,N,5,-1320, 20250217,18100,19770,19800,17170,6391124,118215173560,00,0.00,N,5,-1670, 20250210,19770,21550,22200,19240,5576831,114433693040,00,0.00,N,5,-2030, 20250203,21800,21600,23250,20850,8608148,191739318550,00,0.00,N,5,-50, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index 8dce97441682..dc4532fe9f38 100644 --- a/053050/week/candle-week-42.csv +++ b/053050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2930,3040,3080,2930,843776,2549296425,00,0.00,N,5,-130, 20250217,3060,3040,3210,3025,1084921,3343732710,00,0.00,N,2,25, 20250210,3035,3050,3145,3030,873196,2669855075,00,0.00,N,5,-15, 20250203,3050,3180,3395,3040,6111794,19626040795,00,0.00,N,2,15, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index f11329dae6b0..e69f7cb64120 100644 --- a/053060/week/candle-week-42.csv +++ b/053060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1025,1003,1050,999,122578,123591334,00,0.00,N,2,22, 20250217,1003,1003,1010,995,140354,140471902,00,0.00,N,3,0, 20250210,1003,1001,1008,979,109567,109012317,00,0.00,N,2,2, 20250203,1001,1014,1024,991,171821,173279913,00,0.00,N,5,-14, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index 10ac5c44954c..aa7663f738db 100644 --- a/053080/week/candle-week-42.csv +++ b/053080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13160,14910,15600,13160,3155776,46441454540,00,0.00,N,5,-1010, 20250217,14170,13690,14930,13540,1752928,25300692360,00,0.00,N,2,480, 20250210,13690,13340,13900,13130,614332,8354177400,00,0.00,N,2,290, 20250203,13400,13090,13690,12370,533432,6963264360,00,0.00,N,2,150, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index b3895b9bfa14..4f3ecd0ac2ad 100644 --- a/053160/week/candle-week-42.csv +++ b/053160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11750,11870,12610,11550,239822,2898566400,00,0.00,N,5,-120, 20250217,11870,12210,12480,11770,163498,1968552550,00,0.00,N,5,-130, 20250210,12000,11580,12450,11550,242307,2920227250,00,0.00,N,2,310, 20250203,11690,11730,12590,11440,233627,2803696110,00,0.00,N,5,-340, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index de1947b97429..31060fcfda2d 100644 --- a/053210/week/candle-week-42.csv +++ b/053210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4460,4575,4585,4460,66965,303989525,00,0.00,N,5,-110, 20250217,4570,4585,4600,4495,87143,395110580,00,0.00,N,2,10, 20250210,4560,4395,4660,4355,147806,670290260,00,0.00,N,2,165, 20250203,4395,4360,4620,4310,112231,491846505,00,0.00,N,2,35, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index b285ecbbbcab..393cafb328f6 100644 --- a/053260/week/candle-week-42.csv +++ b/053260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3995,4045,4120,3910,66076,266275990,00,0.00,N,5,-90, 20250217,4085,3885,4535,3810,384106,1635831190,00,0.00,N,2,185, 20250210,3900,3990,4070,3750,60570,237686285,00,0.00,N,5,-85, 20250203,3985,3895,4000,3720,33726,132865125,00,0.00,N,2,85, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index 4091f7e3b351..7488b9464724 100644 --- a/053270/week/candle-week-42.csv +++ b/053270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2250,2315,2620,2235,3029406,7438209455,00,0.00,N,5,-70, 20250217,2320,2340,2450,2260,743495,1736182180,00,0.00,N,5,-20, 20250210,2340,2325,2440,2275,1009951,2367517835,00,0.00,N,5,-5, 20250203,2345,2250,2680,2145,4975536,12306091700,00,0.00,N,2,80, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index df704c1854b8..91299f12037a 100644 --- a/053280/week/candle-week-42.csv +++ b/053280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4380,4490,4570,4380,539985,2425505170,00,0.00,N,5,-115, 20250217,4495,4350,4680,4330,1062628,4824261010,00,0.00,N,2,140, 20250210,4355,4400,4420,4305,248826,1083657685,00,0.00,N,5,-45, 20250203,4400,4330,4500,4200,429926,1871026780,00,0.00,N,2,70, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index e9a5b39dbd79..d1489319d1bd 100644 --- a/053290/week/candle-week-42.csv +++ b/053290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4120,4150,4440,4050,922477,3913428920,00,0.00,N,5,-95, 20250217,4215,4000,4215,3890,434705,1757412255,00,0.00,N,2,210, 20250210,4005,3860,4220,3855,566001,2287694770,00,0.00,N,2,105, 20250203,3900,3940,4085,3800,496033,1949843375,00,0.00,N,5,-40, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index 761c8de888af..dcd6af9fb2bb 100644 --- a/053300/week/candle-week-42.csv +++ b/053300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4535,4755,4790,4510,666878,3116630405,00,0.00,N,5,-240, 20250217,4775,4840,4870,4730,1076641,5161183135,00,0.00,N,5,-45, 20250210,4820,4695,4920,4660,1454382,6949115410,00,0.00,N,2,65, 20250203,4755,4580,4910,4420,2962247,14007845990,00,0.00,N,2,125, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index 979cfa207136..b6b8a7aa2fbc 100644 --- a/053350/week/candle-week-42.csv +++ b/053350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4350,4225,5000,3950,973486,4504055065,00,0.00,N,2,260, 20250217,4090,4145,4300,4005,96403,394066020,00,0.00,N,5,-55, 20250210,4145,4140,4250,4000,71203,292954570,00,0.00,N,5,-105, 20250203,4250,4250,4465,4100,249335,1064803050,00,0.00,N,5,-60, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index e9393b7b366b..cdd663012d2a 100644 --- a/053450/week/candle-week-42.csv +++ b/053450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7330,7210,8020,6550,4095224,30489591890,00,0.00,N,2,90, 20250217,7240,6030,7830,6020,7594266,55068766810,00,0.00,N,2,1210, 20250210,6030,5980,6180,5820,506537,3048576450,00,0.00,N,2,80, 20250203,5950,5840,6190,5590,417252,2470024530,00,0.00,N,2,110, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index 30d3b6660f55..c7a55cd897bf 100644 --- a/053580/week/candle-week-42.csv +++ b/053580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9660,9860,10280,9500,276703,2728314500,00,0.00,N,5,-200, 20250217,9860,10040,10300,9720,318508,3165389400,00,0.00,N,5,-70, 20250210,9930,9170,10230,9110,466861,4535396080,00,0.00,N,2,760, 20250203,9170,9020,9690,8730,471435,4357245730,00,0.00,N,5,-60, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index 858d9ab7b0c9..646bcee36684 100644 --- a/053610/week/candle-week-42.csv +++ b/053610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24200,27050,27450,24150,175702,4535976450,00,0.00,N,5,-3500, 20250217,27700,27000,28150,26250,234988,6402725900,00,0.00,N,2,1100, 20250210,26600,25400,27500,25050,169947,4472071850,00,0.00,N,2,700, 20250203,25900,26050,26300,23950,224601,5600195700,00,0.00,N,5,-600, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index 3f0051cc6fbe..b03ab79537f5 100644 --- a/053620/week/candle-week-42.csv +++ b/053620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6390,6400,6480,6300,6085,38677420,00,0.00,N,5,-20, 20250217,6410,6400,6450,6330,5824,37113940,00,0.00,N,2,50, 20250210,6360,6200,6390,6200,3611,22871130,00,0.00,N,2,210, 20250203,6150,6290,6400,6100,12895,80175370,00,0.00,N,5,-150, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index c130133e5ec0..5fefadd4e30d 100644 --- a/053690/week/candle-week-42.csv +++ b/053690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17130,17830,18390,17040,623843,11170024260,00,0.00,N,5,-710, 20250217,17840,18600,19020,17690,1080982,19922930860,00,0.00,N,5,-820, 20250210,18660,18470,19500,17930,1906129,35479170300,00,0.00,N,2,420, 20250203,18240,17090,18470,16500,1164478,20585240360,00,0.00,N,2,730, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index 036dae2998ec..e0fbadfe3156 100644 --- a/053700/week/candle-week-42.csv +++ b/053700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4195,4420,4530,4180,619093,2714050820,00,0.00,N,5,-225, 20250217,4420,4265,4490,4225,365453,1588211690,00,0.00,N,2,175, 20250210,4245,4330,4330,4135,338640,1433441040,00,0.00,N,5,-85, 20250203,4330,4310,4370,4130,322736,1371404295,00,0.00,N,5,-45, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index 0dc3e7da758a..a6baf83c8e38 100644 --- a/053800/week/candle-week-42.csv +++ b/053800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,75500,80100,80200,75000,404399,31396683400,00,0.00,N,5,-2800, 20250217,78300,76100,79800,75300,392829,30478510900,00,0.00,N,2,2600, 20250210,75700,72100,76200,71400,366909,26966562900,00,0.00,N,2,2900, 20250203,72800,75400,77700,72800,409743,30687779900,00,0.00,N,5,-3300, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index e1befbcb6f0d..57e655a342a3 100644 --- a/053950/week/candle-week-42.csv +++ b/053950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,665,680,688,665,1091421,737902715,00,0.00,N,5,-9, 20250217,674,665,684,659,1426812,955904569,00,0.00,N,2,9, 20250210,665,658,723,653,2590641,1755671669,00,0.00,N,2,7, 20250203,658,683,697,646,2855199,1893899913,00,0.00,N,5,-23, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index 978336d2589c..013b9d35555c 100644 --- a/053980/week/candle-week-42.csv +++ b/053980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3375,3600,3635,3370,389648,1360424200,00,0.00,N,5,-160, 20250217,3535,3520,3600,3480,269278,951609760,00,0.00,N,2,15, 20250210,3520,3580,3635,3520,168468,599559630,00,0.00,N,5,-90, 20250203,3610,3515,3645,3400,259059,914334295,00,0.00,N,2,50, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index 16c6bcacaec6..041507ce607f 100644 --- a/054040/week/candle-week-42.csv +++ b/054040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4655,4860,4950,4610,208048,996053325,00,0.00,N,5,-250, 20250217,4905,4895,4920,4785,151257,736247725,00,0.00,N,2,95, 20250210,4810,4870,4915,4705,164931,797469065,00,0.00,N,5,-60, 20250203,4870,5030,5030,4825,153687,750927660,00,0.00,N,5,-150, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index 4cbb873bb9ef..0cd977cb34e7 100644 --- a/054050/week/candle-week-42.csv +++ b/054050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7350,7480,7590,7350,67803,505600340,00,0.00,N,5,-210, 20250217,7560,7370,7630,7370,75277,565821960,00,0.00,N,2,130, 20250210,7430,7390,7540,7330,58197,431345780,00,0.00,N,2,40, 20250203,7390,7400,7440,7170,79215,579986200,00,0.00,N,5,-10, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index a68dec5f5067..7026b278a7aa 100644 --- a/054090/week/candle-week-42.csv +++ b/054090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,693,780,793,693,388775,290852163,00,0.00,N,5,-87, 20250217,780,776,809,748,507837,390578601,00,0.00,N,2,4, 20250210,776,836,868,770,520578,421616818,00,0.00,N,5,-61, 20250203,837,853,892,832,597866,515508492,00,0.00,N,5,-49, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index 22678291743d..c33298d9c0a1 100644 --- a/054180/week/candle-week-42.csv +++ b/054180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,295,256,413,256,62631312,22187276148,00,0.00,N,2,79, 20250217,216,281,293,216,2388518,619271683,00,0.00,N,5,-65, 20250210,281,285,295,275,910158,258253395,00,0.00,N,5,-4, 20250203,285,285,304,276,774403,222651241,00,0.00,N,3,0, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index 9ad093dde1ae..bab8f055cb62 100644 --- a/054210/week/candle-week-42.csv +++ b/054210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5150,4650,5400,4600,2789398,14222455790,00,0.00,N,2,465, 20250217,4685,4645,4750,4515,699663,3231570615,00,0.00,N,2,20, 20250210,4665,4640,4765,4575,338209,1582345535,00,0.00,N,5,-10, 20250203,4675,4530,4775,4450,273625,1270479990,00,0.00,N,5,-55, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index bbbd78ebf95b..bfb4b824c3e9 100644 --- a/054220/week/candle-week-42.csv +++ b/054220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,364,401,401,360,1866174,706712402,00,0.00,N,5,-37, 20250217,401,419,421,395,1185709,476757082,00,0.00,N,5,-18, 20250210,419,459,459,400,1804946,759129051,00,0.00,N,5,-34, 20250203,453,466,466,420,2353918,1030958182,00,0.00,N,5,-14, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index a35e8031663e..ac70e365f17d 100644 --- a/054300/week/candle-week-42.csv +++ b/054300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,546,542,578,523,1780258,966041943,00,0.00,N,2,7, 20250217,539,541,560,527,1556905,843774856,00,0.00,N,5,-3, 20250210,542,569,769,510,17737576,11482274850,00,0.00,N,5,-27, 20250203,569,519,587,511,1258129,693874364,00,0.00,N,2,46, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index 69724c73b906..b7e0a50bb1fd 100644 --- a/054410/week/candle-week-42.csv +++ b/054410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3355,3470,3635,3310,23690,81201560,00,0.00,N,5,-115, 20250217,3470,3440,3635,3410,29906,104945545,00,0.00,N,2,30, 20250210,3440,3370,3460,3305,23046,77987280,00,0.00,N,2,65, 20250203,3375,3245,3545,3205,11319,37705765,00,0.00,N,2,85, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index 2c4e3cab7ed0..d0297274efda 100644 --- a/054450/week/candle-week-42.csv +++ b/054450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14990,16500,16760,14810,504435,7964442360,00,0.00,N,5,-1790, 20250217,16780,17640,19700,16450,2960845,54182911340,00,0.00,N,5,-350, 20250210,17130,16800,17990,16450,1611181,27727237720,00,0.00,N,2,340, 20250203,16790,15300,17300,14230,1645092,26145826470,00,0.00,N,2,1060, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index f7f93ac10e10..81dcb3f08e6a 100644 --- a/054540/week/candle-week-42.csv +++ b/054540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4740,4880,5230,4725,730517,3632896440,00,0.00,N,5,-155, 20250217,4895,4880,5160,4800,800633,3975538980,00,0.00,N,2,80, 20250210,4815,4555,5200,4515,1004754,4933195960,00,0.00,N,2,260, 20250203,4555,4625,4890,4510,425397,1985229685,00,0.00,N,5,-135, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index e441f1ac87b8..280e4e2f2c68 100644 --- a/054620/week/candle-week-42.csv +++ b/054620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6140,6080,6440,6000,208614,1287315280,00,0.00,N,2,10, 20250217,6130,6390,6540,6060,208624,1303262190,00,0.00,N,5,-260, 20250210,6390,5680,6440,5540,268811,1599430920,00,0.00,N,2,690, 20250203,5700,4660,5720,4285,420936,2106735205,00,0.00,N,2,1005, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index d698d341f27a..077aeac08cbf 100644 --- a/054630/week/candle-week-42.csv +++ b/054630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250217,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250210,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250203,1580,1580,1580,1580,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index d33d40ec4c7c..21c5aa3ec66f 100644 --- a/054670/week/candle-week-42.csv +++ b/054670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7070,7050,7240,7040,232536,1657764550,00,0.00,N,2,50, 20250217,7020,6910,7100,6910,150913,1059538620,00,0.00,N,2,110, 20250210,6910,7030,7140,6870,188772,1314373570,00,0.00,N,5,-140, 20250203,7050,7030,7210,6810,197375,1382236200,00,0.00,N,5,-60, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index de32f72b1060..6506f8071e9c 100644 --- a/054780/week/candle-week-42.csv +++ b/054780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4385,4700,4925,4365,2233610,10462217740,00,0.00,N,5,-410, 20250217,4795,4465,5500,3990,7496917,36415901495,00,0.00,N,2,590, 20250210,4205,4110,4310,4065,336365,1435375725,00,0.00,N,2,55, 20250203,4150,4180,4315,4015,237769,979111685,00,0.00,N,5,-65, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index b1185e267753..42a2e31fae46 100644 --- a/054800/week/candle-week-42.csv +++ b/054800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9350,9610,9740,9160,88667,849005690,00,0.00,N,5,-260, 20250217,9610,9680,9780,9430,37224,358408510,00,0.00,N,5,-30, 20250210,9640,9310,9680,9310,33714,319718450,00,0.00,N,2,330, 20250203,9310,9220,9610,9100,46208,430778420,00,0.00,N,2,90, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index 7855082e9943..a94c32da6060 100644 --- a/054920/week/candle-week-42.csv +++ b/054920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2865,3080,3100,2835,599208,1780717450,00,0.00,N,5,-210, 20250217,3075,3125,3280,3070,803727,2540215455,00,0.00,N,5,-50, 20250210,3125,3195,3280,3085,752892,2391577370,00,0.00,N,5,-105, 20250203,3230,3275,3465,3160,1934254,6373930055,00,0.00,N,5,-55, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index 5529805b9dfe..c6064fb0786b 100644 --- a/054930/week/candle-week-42.csv +++ b/054930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23450,24300,24650,23350,64267,1549587250,00,0.00,N,5,-850, 20250217,24300,25100,25350,23500,65476,1610390450,00,0.00,N,5,-500, 20250210,24800,24400,26100,24300,135677,3415436350,00,0.00,N,2,450, 20250203,24350,24000,24950,22600,91342,2177230250,00,0.00,N,2,250, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index 6503119d12f7..5b29dde92aab 100644 --- a/054940/week/candle-week-42.csv +++ b/054940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,783,784,790,756,1060051,815873374,00,0.00,N,5,-6, 20250217,789,726,888,719,5994876,4875180380,00,0.00,N,2,63, 20250210,726,725,734,714,309585,223860714,00,0.00,N,2,2, 20250203,724,719,729,689,432424,306619218,00,0.00,N,2,5, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index 9ec15dff4eff..956388d51e6b 100644 --- a/054950/week/candle-week-42.csv +++ b/054950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20800,21850,22250,20500,233856,5000907500,00,0.00,N,5,-1350, 20250217,22150,22250,22400,21500,282059,6207519100,00,0.00,N,5,-100, 20250210,22250,22000,22850,21300,538461,11870753150,00,0.00,N,2,100, 20250203,22150,20800,22900,20200,567091,12250516750,00,0.00,N,2,1100, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index d2136d85e1f2..48a1c950a2be 100644 --- a/055490/week/candle-week-42.csv +++ b/055490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14370,15000,15650,14200,63501,949134310,00,0.00,N,5,-530, 20250217,14900,14070,15080,13890,91866,1344279760,00,0.00,N,2,830, 20250210,14070,13170,14090,12790,48801,657344460,00,0.00,N,2,1110, 20250203,12960,12880,13010,12230,55234,689782710,00,0.00,N,5,-30, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index fbc4f08e46e1..536ab90865dc 100644 --- a/055550/week/candle-week-42.csv +++ b/055550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,45850,47550,47850,45850,9692273,452796001614,00,0.00,N,5,-1800, 20250217,47650,48300,49050,46650,9701957,466067681001,00,0.00,N,5,-700, 20250210,48350,48900,49850,47500,6800245,331690762525,00,0.00,N,5,-900, 20250203,49250,51300,52000,49000,6113018,307007272300,00,0.00,N,5,-1850, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index 28af0a307200..49c67e7f7a89 100644 --- a/056080/week/candle-week-42.csv +++ b/056080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8070,8810,9090,8060,1927264,16662517400,00,0.00,N,5,-900, 20250217,8970,8790,10400,8490,16752583,162248033180,00,0.00,N,2,270, 20250210,8700,8980,10530,8470,23830232,230184131700,00,0.00,N,2,310, 20250203,8390,7980,8580,7650,6048068,49884305710,00,0.00,N,2,290, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index a44e66200869..4c5acd0ab524 100644 --- a/056090/week/candle-week-42.csv +++ b/056090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,960,980,994,915,1319027,1282639842,00,0.00,N,5,-27, 20250217,987,995,1018,979,1545636,1535415015,00,0.00,N,5,-8, 20250210,995,1035,1074,970,5836478,5981623154,00,0.00,N,5,-63, 20250203,1058,1015,1270,995,41447618,48740036667,00,0.00,N,2,34, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index ad15eb3b9a5d..14056fbee7c7 100644 --- a/056190/week/candle-week-42.csv +++ b/056190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19700,20050,20700,19640,561305,11313978520,00,0.00,N,5,-700, 20250217,20400,18800,21050,18600,932144,18692092680,00,0.00,N,2,1390, 20250210,19010,18300,19590,17700,796381,14840116930,00,0.00,N,2,510, 20250203,18500,18800,19000,18080,464089,8556244580,00,0.00,N,5,-550, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index a9f6cc9b6fc3..c63a9ff27a89 100644 --- a/056360/week/candle-week-42.csv +++ b/056360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5540,5800,5900,5510,473951,2700022300,00,0.00,N,5,-360, 20250217,5900,6040,6170,5750,807556,4818783700,00,0.00,N,5,-150, 20250210,6050,6210,6590,6040,1175057,7410818540,00,0.00,N,5,-300, 20250203,6350,6160,7270,5830,5768206,38374470620,00,0.00,N,2,140, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index cc6bb96ee84f..f82b1c681426 100644 --- a/056700/week/candle-week-42.csv +++ b/056700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1660,1684,1698,1621,98817,163746010,00,0.00,N,5,-22, 20250217,1682,1600,1684,1600,88204,145621745,00,0.00,N,2,64, 20250210,1618,1601,1625,1590,103761,166527202,00,0.00,N,5,-2, 20250203,1620,1655,1655,1575,220308,354761622,00,0.00,N,5,-26, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index 78e51050805c..8bc65e1f3455 100644 --- a/056730/week/candle-week-42.csv +++ b/056730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,652,654,775,641,639498,451939727,00,0.00,N,5,-2, 20250217,654,658,658,638,109402,70694085,00,0.00,N,5,-2, 20250210,656,654,666,648,33918,22138933,00,0.00,N,2,2, 20250203,654,658,658,635,66107,42693823,00,0.00,N,5,-4, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index ac4a9b226cfb..7424e4bbbc62 100644 --- a/057030/week/candle-week-42.csv +++ b/057030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3990,4090,4305,3970,266545,1093073135,00,0.00,N,5,-75, 20250217,4065,4050,4150,3810,240398,963372390,00,0.00,N,2,15, 20250210,4050,3905,4115,3890,196376,785367130,00,0.00,N,2,100, 20250203,3950,4380,4525,3930,703788,2983058455,00,0.00,N,5,-370, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 676e940cea6d..77ff794b5272 100644 --- a/057050/week/candle-week-42.csv +++ b/057050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,52100,52000,52600,50800,87847,4562241500,00,0.00,N,5,-300, 20250217,52400,49200,52500,48500,172929,8696030150,00,0.00,N,2,3200, 20250210,49200,50900,51600,48400,152380,7557065950,00,0.00,N,5,-1800, 20250203,51000,48150,53600,47650,190942,9708381050,00,0.00,N,2,2600, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 7d087c772b26..d6ac0de71a67 100644 --- a/057540/week/candle-week-42.csv +++ b/057540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,723,748,760,714,521814,384082014,00,0.00,N,5,-28, 20250217,751,753,765,748,534270,403621120,00,0.00,N,5,-8, 20250210,759,751,770,741,515640,390558362,00,0.00,N,2,6, 20250203,753,738,760,697,1238821,892675838,00,0.00,N,2,8, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index 7e28901d4fd4..1072c3bcd08c 100644 --- a/057680/week/candle-week-42.csv +++ b/057680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,872,962,999,871,2844176,2607519261,00,0.00,N,5,-103, 20250217,975,953,1028,945,1236995,1220504834,00,0.00,N,2,16, 20250210,959,950,998,896,1725703,1625439170,00,0.00,N,2,26, 20250203,933,1001,1029,912,2293030,2247406843,00,0.00,N,5,-113, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index a31b8e62433d..acdca133a41f 100644 --- a/057880/week/candle-week-42.csv +++ b/057880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250217,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250210,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250203,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index 4f8dafa51cb5..f06e9c9fa9d0 100644 --- a/058110/week/candle-week-42.csv +++ b/058110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2080,2215,2340,2020,1363281,2905488845,00,0.00,N,2,65, 20250217,2015,2050,2060,1995,307340,621417397,00,0.00,N,5,-20, 20250210,2035,2040,2075,1963,406392,815480734,00,0.00,N,5,-15, 20250203,2050,2210,2240,2040,598291,1277917990,00,0.00,N,5,-160, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index a44edb6cd732..087e2480e92a 100644 --- a/058400/week/candle-week-42.csv +++ b/058400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,794,797,819,794,959501,774189966,00,0.00,N,5,-9, 20250217,803,790,809,787,741603,589144326,00,0.00,N,2,8, 20250210,795,778,798,765,939690,732667695,00,0.00,N,2,16, 20250203,779,784,800,765,1143078,890575561,00,0.00,N,5,-17, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index cbafd73b766a..a86cea0830cd 100644 --- a/058430/week/candle-week-42.csv +++ b/058430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,36800,40950,41550,36800,631688,24749972500,00,0.00,N,5,-4600, 20250217,41400,31500,44000,31500,2791905,111980094800,00,0.00,N,2,9850, 20250210,31550,31400,32600,30250,149182,4671143450,00,0.00,N,2,50, 20250203,31500,28250,32000,27450,142698,4292799300,00,0.00,N,2,3000, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index 55e347458db1..5faecfded338 100644 --- a/058450/week/candle-week-42.csv +++ b/058450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1699,1903,1910,1699,86508,156256984,00,0.00,N,5,-204, 20250217,1903,1724,1910,1708,94245,170800524,00,0.00,N,2,179, 20250210,1724,1950,1950,1615,269200,464841062,00,0.00,N,5,-147, 20250203,1871,1999,1999,1800,66492,126284370,00,0.00,N,5,-117, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index 6285ac62f46a..c557a22c2e45 100644 --- a/058470/week/candle-week-42.csv +++ b/058470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,208500,223000,228000,206500,320009,69489377500,00,0.00,N,5,-19000, 20250217,227500,225000,235500,220000,327936,74911606500,00,0.00,N,2,2500, 20250210,225000,210000,236000,209000,514334,116902134000,00,0.00,N,2,9500, 20250203,215500,204000,219500,200000,398054,83688682500,00,0.00,N,2,1000, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index dd2fa7a262e6..f9069800d470 100644 --- a/058610/week/candle-week-42.csv +++ b/058610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25850,28250,28700,25850,1577332,43245004900,00,0.00,N,5,-3000, 20250217,28850,31100,32450,28700,2986763,91331053800,00,0.00,N,5,-1950, 20250210,30800,32650,33400,30050,3922396,123775200550,00,0.00,N,5,-1500, 20250203,32300,30500,35700,30250,11094913,364733195150,00,0.00,N,2,1000, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index dc64df4f937c..5fde2052aee2 100644 --- a/058630/week/candle-week-42.csv +++ b/058630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5000,5210,5230,4970,568710,2898271160,00,0.00,N,5,-240, 20250217,5240,5140,5370,4980,1008934,5219150860,00,0.00,N,2,90, 20250210,5150,5010,5190,4955,322883,1641229290,00,0.00,N,2,130, 20250203,5020,5090,5140,4920,539454,2702977385,00,0.00,N,5,-120, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index 79852a41f17a..9cb3a8f50845 100644 --- a/058650/week/candle-week-42.csv +++ b/058650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,96700,94000,99500,93500,787,75371200,00,0.00,N,2,2800, 20250217,93900,93100,95800,92700,1040,97744400,00,0.00,N,2,200, 20250210,93700,94700,97200,91300,625,59659400,00,0.00,N,5,-1000, 20250203,94700,95400,96600,94500,705,66941000,00,0.00,N,5,-600, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index 19e5b7fa8780..c57443f0c5e4 100644 --- a/058730/week/candle-week-42.csv +++ b/058730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3035,3130,3195,2985,633636,1979771745,00,0.00,N,5,-115, 20250217,3150,3075,3210,3040,670335,2095105475,00,0.00,N,2,65, 20250210,3085,3180,3390,3050,1440435,4587034530,00,0.00,N,5,-40, 20250203,3125,3000,3195,2880,720942,2201585150,00,0.00,N,2,90, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index 4b5d9a21679a..c98eb8cacd9a 100644 --- a/058820/week/candle-week-42.csv +++ b/058820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1875,1932,1963,1865,1123917,2155998632,00,0.00,N,5,-75, 20250217,1950,1820,1965,1819,2501503,4788623670,00,0.00,N,2,125, 20250210,1825,1860,1879,1815,1186678,2188388886,00,0.00,N,5,-35, 20250203,1860,1797,1897,1732,1795786,3272342163,00,0.00,N,2,61, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index f9a3ea2238d3..ffcb3ed8f4b5 100644 --- a/058850/week/candle-week-42.csv +++ b/058850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2815,2820,2990,2815,2473780,7222637935,00,0.00,N,5,-35, 20250217,2850,2900,2945,2820,961686,2777420365,00,0.00,N,5,-50, 20250210,2900,2870,2990,2820,2213093,6457791320,00,0.00,N,2,30, 20250203,2870,2815,3050,2685,4206364,12254331115,00,0.00,N,2,10, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index 7c1bafae46b8..d296f038ad3c 100644 --- a/058860/week/candle-week-42.csv +++ b/058860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2705,2710,2820,2685,934702,2578685925,00,0.00,N,5,-25, 20250217,2730,2745,2785,2715,629205,1733436520,00,0.00,N,5,-15, 20250210,2745,2755,2785,2720,1006946,2772697100,00,0.00,N,5,-10, 20250203,2755,2695,2850,2650,1630920,4509497430,00,0.00,N,2,15, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index d60249e4c47f..ae2bf0062764 100644 --- a/058970/week/candle-week-42.csv +++ b/058970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,63900,70100,71200,63400,749805,50778188200,00,0.00,N,5,-8200, 20250217,72100,80000,80200,71100,848728,63226257700,00,0.00,N,5,-6400, 20250210,78500,80100,80400,73100,1126554,85989246500,00,0.00,N,5,-2500, 20250203,81000,69000,84100,68800,2627571,203771643500,00,0.00,N,2,11300, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index 0f8f19d4bfb6..5aa61e6bfeac 100644 --- a/059090/week/candle-week-42.csv +++ b/059090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8940,9080,9500,8670,1403733,12703699710,00,0.00,N,5,-300, 20250217,9240,9410,9800,9050,1535584,14478956550,00,0.00,N,5,-70, 20250210,9310,9000,9530,8720,1153977,10665028400,00,0.00,N,2,270, 20250203,9040,8700,9260,8210,944379,8369794190,00,0.00,N,2,70, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index 6e963accb124..9997338f26bd 100644 --- a/059100/week/candle-week-42.csv +++ b/059100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5050,5010,5190,5000,67842,343145660,00,0.00,N,3,0, 20250217,5050,5120,5180,4995,64820,329266450,00,0.00,N,5,-60, 20250210,5110,5240,5940,5040,326653,1789415130,00,0.00,N,5,-130, 20250203,5240,5210,5380,4995,75732,390200475,00,0.00,N,3,0, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index 48ff51607848..d014d6e5ee09 100644 --- a/059120/week/candle-week-42.csv +++ b/059120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7220,8080,8110,7140,361208,2752724500,00,0.00,N,5,-890, 20250217,8110,8340,8880,8010,997989,8453920020,00,0.00,N,5,-90, 20250210,8200,8080,9000,7820,2128576,18136847030,00,0.00,N,5,-40, 20250203,8240,8730,9470,7700,5352972,46328613940,00,0.00,N,2,230, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index c5f5037f9455..fa654afd21d1 100644 --- a/059210/week/candle-week-42.csv +++ b/059210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4140,4300,4325,4110,526777,2215173745,00,0.00,N,5,-170, 20250217,4310,4130,4430,4120,1003721,4314063135,00,0.00,N,2,180, 20250210,4130,4040,4170,3940,633691,2557698585,00,0.00,N,2,85, 20250203,4045,4060,4200,3960,652131,2628334765,00,0.00,N,5,-45, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index 7f078eb0d96f..049f0cbbfd52 100644 --- a/059270/week/candle-week-42.csv +++ b/059270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7250,7040,7890,6770,2004829,14690182640,00,0.00,N,2,210, 20250217,7040,7300,7670,6810,1632802,11831166480,00,0.00,N,5,-180, 20250210,7220,8220,9040,7110,4482299,36202572810,00,0.00,N,5,-780, 20250203,8000,5930,8290,5610,16379715,121474393840,00,0.00,N,2,2070, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index 0c5f753675f9..48fe3ff66751 100644 --- a/060150/week/candle-week-42.csv +++ b/060150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5110,5430,5500,5070,273617,1443902860,00,0.00,N,5,-390, 20250217,5500,5550,5550,5390,210506,1150714380,00,0.00,N,5,-10, 20250210,5510,5640,5700,5460,198262,1107270300,00,0.00,N,5,-130, 20250203,5640,5470,5690,5360,245093,1364817960,00,0.00,N,2,160, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index 211f8fc3ce9e..4f5a3b12571c 100644 --- a/060230/week/candle-week-42.csv +++ b/060230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,800,923,937,796,3079471,2667437372,00,0.00,N,5,-123, 20250217,923,953,960,907,2726665,2541495525,00,0.00,N,5,-7, 20250210,930,960,985,901,3007692,2864616181,00,0.00,N,5,-30, 20250203,960,978,1020,920,3431596,3307845210,00,0.00,N,5,-19, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index 6d994973cdc1..22d7234a0a64 100644 --- a/060240/week/candle-week-42.csv +++ b/060240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index d95b7cd3d42b..aa877aef0230 100644 --- a/060250/week/candle-week-42.csv +++ b/060250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8260,8300,8530,8150,764257,6380234430,00,0.00,N,5,-120, 20250217,8380,7860,8450,7710,1298125,10596596150,00,0.00,N,2,680, 20250210,7700,7260,7780,7120,739366,5525905210,00,0.00,N,2,360, 20250203,7340,7080,7400,6860,485088,3465443310,00,0.00,N,2,230, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index ec2f3bef73b8..56ca9daa05ab 100644 --- a/060260/week/candle-week-42.csv +++ b/060260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1141,1169,1169,1080,574112,652291497,00,0.00,N,5,-29, 20250217,1170,1080,1171,1065,565661,631094067,00,0.00,N,2,90, 20250210,1080,1091,1110,1060,283935,307412791,00,0.00,N,5,-13, 20250203,1093,1115,1128,1040,538815,583709058,00,0.00,N,5,-16, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index a70816b53819..c371ae1e74ea 100644 --- a/060280/week/candle-week-42.csv +++ b/060280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8430,9540,9550,8350,1389477,12562299570,00,0.00,N,5,-1180, 20250217,9610,9260,11240,9250,7947530,83293570670,00,0.00,N,2,380, 20250210,9230,10080,11270,9220,5337731,55302528220,00,0.00,N,5,-1070, 20250203,10300,9880,10690,9050,8648520,87152851010,00,0.00,N,2,320, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 8b32d2af0c1e..2eecaf0ced1d 100644 --- a/060310/week/candle-week-42.csv +++ b/060310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1898,1917,2130,1888,6590233,13295515982,00,0.00,N,5,-19, 20250217,1917,1895,2045,1869,3661872,7180780580,00,0.00,N,2,38, 20250210,1879,1781,2070,1781,4112879,7940970340,00,0.00,N,2,62, 20250203,1817,1785,1849,1748,1621749,2902432491,00,0.00,N,5,-8, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index 16aa18fb2545..277f10d6c371 100644 --- a/060370/week/candle-week-42.csv +++ b/060370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16590,17250,17610,16590,867540,14844727150,00,0.00,N,5,-980, 20250217,17570,16280,19900,16090,8722302,159660913810,00,0.00,N,2,1480, 20250210,16090,16480,17350,15520,1267921,20960663090,00,0.00,N,5,-390, 20250203,16480,16770,17380,16260,920724,15408033720,00,0.00,N,5,-390, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index 8385e4032b84..c87a3473f197 100644 --- a/060380/week/candle-week-42.csv +++ b/060380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1352,1339,1415,1328,110308,149484899,00,0.00,N,2,13, 20250217,1339,1263,1415,1260,179750,237230138,00,0.00,N,2,76, 20250210,1263,1252,1318,1206,242485,308537770,00,0.00,N,2,11, 20250203,1252,1365,1390,1245,236801,309990445,00,0.00,N,5,-127, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index ff1981829103..e9beabe7a4c7 100644 --- a/060480/week/candle-week-42.csv +++ b/060480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1716,1757,1810,1711,64722,113120899,00,0.00,N,5,-41, 20250217,1757,1781,1837,1739,123460,218347164,00,0.00,N,5,-24, 20250210,1781,1680,1799,1680,120306,211759072,00,0.00,N,2,66, 20250203,1715,1780,1780,1707,66673,115316320,00,0.00,N,5,-58, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index 261a90c056ba..72c0286ada4c 100644 --- a/060540/week/candle-week-42.csv +++ b/060540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1540,1595,1639,1538,396931,633286730,00,0.00,N,5,-75, 20250217,1615,1523,1624,1523,524337,829335396,00,0.00,N,2,92, 20250210,1523,1477,1626,1411,769430,1158739271,00,0.00,N,2,46, 20250203,1477,1538,1551,1443,531107,788415239,00,0.00,N,5,-36, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index bb6c62810fc2..626b43e67a6a 100644 --- a/060560/week/candle-week-42.csv +++ b/060560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,811,848,858,809,458844,381887402,00,0.00,N,5,-34, 20250217,845,854,884,839,518937,444230354,00,0.00,N,5,-17, 20250210,862,881,900,854,556254,481136065,00,0.00,N,5,-19, 20250203,881,901,933,868,654035,584514803,00,0.00,N,5,-29, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index ca97f418978f..ac5f28d88015 100644 --- a/060570/week/candle-week-42.csv +++ b/060570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1728,1772,1849,1708,619366,1090544939,00,0.00,N,5,-62, 20250217,1790,1785,1938,1750,1132308,2066061582,00,0.00,N,5,-2, 20250210,1792,1800,1950,1735,1655598,2985822065,00,0.00,N,2,3, 20250203,1789,1661,1894,1625,1422196,2526240643,00,0.00,N,2,114, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index ca6a68b00266..16d500d91563 100644 --- a/060590/week/candle-week-42.csv +++ b/060590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6980,7080,7370,6850,226943,1605058640,00,0.00,N,5,-160, 20250217,7140,7020,7420,6970,324512,2332145800,00,0.00,N,2,120, 20250210,7020,7010,7170,6900,220922,1552714320,00,0.00,N,5,-70, 20250203,7090,7620,7620,7050,395402,2885679120,00,0.00,N,5,-640, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index 0cd192564ae2..b01421e354d4 100644 --- a/060720/week/candle-week-42.csv +++ b/060720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9430,9660,10270,9400,742044,7286761230,00,0.00,N,5,-540, 20250217,9970,10500,10520,9860,1074842,10966580540,00,0.00,N,5,-380, 20250210,10350,10160,10750,9930,2751963,28332205410,00,0.00,N,2,190, 20250203,10160,9800,10360,9330,5428900,54008363880,00,0.00,N,2,140, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index 3d09f6168c2c..cd8fb644ae5e 100644 --- a/060850/week/candle-week-42.csv +++ b/060850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5400,5600,6090,5370,484272,2798634540,00,0.00,N,5,-200, 20250217,5600,5600,5700,5510,117041,654695280,00,0.00,N,3,0, 20250210,5600,5590,5770,5480,156300,880173400,00,0.00,N,2,10, 20250203,5590,5290,5690,5120,271408,1479465390,00,0.00,N,2,290, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index a394276288e7..fa0720ebc065 100644 --- a/060900/week/candle-week-42.csv +++ b/060900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,903,894,921,881,212308,191930685,00,0.00,N,2,9, 20250217,894,896,967,865,584768,534201102,00,0.00,N,5,-2, 20250210,896,935,947,887,379408,345878859,00,0.00,N,5,-39, 20250203,935,943,966,922,181602,170262230,00,0.00,N,5,-8, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index e4dcdf1f96dd..ef352842042b 100644 --- a/060980/week/candle-week-42.csv +++ b/060980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,36900,35800,38250,35500,132028,4906310000,00,0.00,N,2,1100, 20250217,35800,35250,35900,35100,61949,2196784350,00,0.00,N,2,550, 20250210,35250,34750,35500,34700,93377,3285698100,00,0.00,N,2,1000, 20250203,34250,34350,34900,33550,47589,1635065850,00,0.00,N,5,-200, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index fec0a0ad0409..cacc978c1f8c 100644 --- a/061040/week/candle-week-42.csv +++ b/061040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3400,3625,3625,3375,248550,873021170,00,0.00,N,5,-225, 20250217,3625,3770,3880,3565,555371,2066105440,00,0.00,N,5,-145, 20250210,3770,3810,3855,3715,299975,1137098455,00,0.00,N,5,-30, 20250203,3800,3845,3870,3670,275941,1047468370,00,0.00,N,5,-25, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index a40625b88aec..d8d3ae5ae129 100644 --- a/061250/week/candle-week-42.csv +++ b/061250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1140,1187,1210,1140,1034108,1219859096,00,0.00,N,5,-50, 20250217,1190,1174,1198,1166,1225552,1447642794,00,0.00,N,2,7, 20250210,1183,1189,1268,1169,612286,726820349,00,0.00,N,5,-7, 20250203,1190,1204,1225,1175,795570,950002611,00,0.00,N,5,-34, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index 2c65f49fdee1..c2c3d47bcc83 100644 --- a/061970/week/candle-week-42.csv +++ b/061970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3860,4165,4190,3820,934994,3734081470,00,0.00,N,5,-340, 20250217,4200,4270,4770,4000,5766955,25658397940,00,0.00,N,5,-35, 20250210,4235,4170,4355,4050,740947,3125946415,00,0.00,N,2,15, 20250203,4220,3830,4250,3680,535338,2108567805,00,0.00,N,2,355, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index 842fd70dcff7..c3c1a992a17e 100644 --- a/062040/week/candle-week-42.csv +++ b/062040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,64700,69400,70000,64700,2079819,140237502600,00,0.00,N,5,-6500, 20250217,71200,69700,76700,68200,2929978,212265957500,00,0.00,N,2,1500, 20250210,69700,67900,75300,66700,3835845,274156597100,00,0.00,N,2,700, 20250203,69000,71100,79000,69000,6280763,461300252400,00,0.00,N,5,-3200, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index 3e981527f260..fae976b02cd0 100644 --- a/062970/week/candle-week-42.csv +++ b/062970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5240,5500,5960,5210,9997731,55663962600,00,0.00,N,5,-480, 20250217,5720,5450,6390,5270,18961509,109706943300,00,0.00,N,2,70, 20250210,5650,6050,6550,5610,12655627,76208382610,00,0.00,N,5,-660, 20250203,6310,6550,7420,5970,34581774,231462437920,00,0.00,N,5,-240, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index 5d99ff73427c..7e0063099a7c 100644 --- a/063080/week/candle-week-42.csv +++ b/063080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25250,26650,27100,25000,100429,2622293900,00,0.00,N,5,-1450, 20250217,26700,26800,28200,25750,137424,3728763950,00,0.00,N,5,-100, 20250210,26800,27550,32650,26550,404582,11688460300,00,0.00,N,5,-1300, 20250203,28100,30100,30400,28100,180643,5273578850,00,0.00,N,5,-3000, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index e8a20b48304a..10fcc76937f2 100644 --- a/063160/week/candle-week-42.csv +++ b/063160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20400,20800,21000,20300,63790,1317517050,00,0.00,N,5,-400, 20250217,20800,21200,21700,20300,170497,3567277800,00,0.00,N,5,-400, 20250210,21200,21750,21800,20800,71412,1510648200,00,0.00,N,5,-550, 20250203,21750,21900,21900,20650,57997,1227658300,00,0.00,N,5,-150, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index 5597f336e417..5bd5ba32551c 100644 --- a/063170/week/candle-week-42.csv +++ b/063170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6870,6820,7700,6690,3163725,22910201400,00,0.00,N,3,0, 20250217,6870,6770,7250,6770,504566,3503862460,00,0.00,N,2,70, 20250210,6800,6970,7010,6740,214406,1468737990,00,0.00,N,5,-130, 20250203,6930,6730,7050,6600,210219,1439645680,00,0.00,N,2,60, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index 1ac80a32186c..d5d3290b2e62 100644 --- a/063440/week/candle-week-42.csv +++ b/063440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1365,1380,1413,1353,1046609,1449553009,00,0.00,N,5,-26, 20250217,1391,1304,1496,1304,4905498,6916191524,00,0.00,N,2,58, 20250210,1333,1308,1359,1299,887481,1183519366,00,0.00,N,2,23, 20250203,1310,1299,1334,1212,836568,1084859014,00,0.00,N,5,-4, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index 2680633dc9b2..d45494c0cdd4 100644 --- a/063570/week/candle-week-42.csv +++ b/063570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5200,4880,5240,4830,562154,2874326450,00,0.00,N,2,305, 20250217,4895,4765,4955,4730,204200,992855710,00,0.00,N,2,115, 20250210,4780,4900,4915,4735,218076,1049260595,00,0.00,N,5,-120, 20250203,4900,4735,5050,4685,339219,1659986540,00,0.00,N,2,100, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index 66ecd232ced2..e8d6d1f7dfdc 100644 --- a/063760/week/candle-week-42.csv +++ b/063760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2135,2165,2205,2100,54969,117631135,00,0.00,N,5,-45, 20250217,2180,2315,2320,2145,88512,194772635,00,0.00,N,5,-70, 20250210,2250,2220,2300,2160,92475,204620825,00,0.00,N,2,10, 20250203,2240,2285,2285,2105,52827,114956510,00,0.00,N,2,55, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index f88674feeecb..26bf1204e498 100644 --- a/064090/week/candle-week-42.csv +++ b/064090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1847,1996,2015,1834,520037,997847028,00,0.00,N,5,-149, 20250217,1996,2165,2235,1975,408847,836113957,00,0.00,N,5,-169, 20250210,2165,2200,2400,1981,955680,2042853651,00,0.00,N,5,-55, 20250203,2220,2400,2675,2145,950210,2280123555,00,0.00,N,5,-210, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index c95a101c978b..9bbbedbdef56 100644 --- a/064240/week/candle-week-42.csv +++ b/064240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1980,1915,2280,1853,1153677,2360333593,00,0.00,N,2,68, 20250217,1912,1810,1925,1700,642697,1169265762,00,0.00,N,2,109, 20250210,1803,2085,2120,1788,775720,1488986751,00,0.00,N,5,-282, 20250203,2085,2180,2200,2000,512410,1065528080,00,0.00,N,5,-35, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index a3117d625c66..a9b4c328dfe5 100644 --- a/064260/week/candle-week-42.csv +++ b/064260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2990,3010,3090,2970,1540225,4653378395,00,0.00,N,5,-80, 20250217,3070,3060,3200,2920,1919662,5961493000,00,0.00,N,3,0, 20250210,3070,3045,3130,3005,1234189,3774028295,00,0.00,N,2,10, 20250203,3060,3070,3250,2960,2887606,8933816445,00,0.00,N,5,-80, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index dd92c7fb0305..35470ae21f88 100644 --- a/064290/week/candle-week-42.csv +++ b/064290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11480,13720,13890,11430,632778,8035495960,00,0.00,N,5,-2620, 20250217,14100,14540,17110,13860,2766357,42975922810,00,0.00,N,5,-70, 20250210,14170,12880,14680,12530,1184983,16419133100,00,0.00,N,2,980, 20250203,13190,12910,14290,11490,1144064,14510255080,00,0.00,N,5,-20, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index bdc103b31eea..f449eaf75e68 100644 --- a/064350/week/candle-week-42.csv +++ b/064350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,78200,89000,94300,78200,7612188,648310681600,00,0.00,N,5,-12800, 20250217,91000,82900,94500,81700,13966201,1235755514400,00,0.00,N,2,8100, 20250210,82900,79900,84000,75800,13828895,1105665572300,00,0.00,N,2,3300, 20250203,79600,58300,81100,56200,18403399,1285174624100,00,0.00,N,2,20400, diff --git a/064400/week/candle-week-42.csv b/064400/week/candle-week-42.csv index d799c552e94b..35151b83cd61 100644 --- a/064400/week/candle-week-42.csv +++ b/064400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,48350,50900,51400,48350,2980662,148401998650,00,0.00,N,5,-3350, 20250217,51700,54600,54600,51200,4052420,212434701400,00,0.00,N,5,-2800, 20250210,54500,56400,57700,53800,6556366,363482520200,00,0.00,N,5,-2700, 20250205,57200,60500,61900,54900,18673060,1080198663000,00,0.00,N,2,57200, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index 73a83feeeeef..414dd2b661a7 100644 --- a/064480/week/candle-week-42.csv +++ b/064480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5230,5710,5740,5190,533966,2934211110,00,0.00,N,5,-550, 20250217,5780,5780,6200,5750,856555,5099541090,00,0.00,N,3,0, 20250210,5780,6050,6240,5750,899963,5423732220,00,0.00,N,5,-420, 20250203,6200,5620,7040,5300,13415592,85259432900,00,0.00,N,2,720, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index f4314490e249..057ef3f2d1b6 100644 --- a/064520/week/candle-week-42.csv +++ b/064520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2405,2260,2650,2215,274053,675582105,00,0.00,N,2,150, 20250217,2255,2060,2370,2015,95521,207994110,00,0.00,N,2,195, 20250210,2060,1995,2155,1938,85078,173146699,00,0.00,N,2,63, 20250203,1997,1976,2000,1806,60865,114555513,00,0.00,N,2,78, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index 3732a0b66e4d..50687690db2d 100644 --- a/064550/week/candle-week-42.csv +++ b/064550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14090,16200,16830,14090,1924876,29251894990,00,0.00,N,5,-1760, 20250217,15850,17150,17790,15820,1298714,21391324180,00,0.00,N,5,-1320, 20250210,17170,17620,18130,17000,426089,7461718800,00,0.00,N,5,-450, 20250203,17620,18050,18090,16730,536634,9362092150,00,0.00,N,5,-600, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index 37e168effd2f..b80926bd6df9 100644 --- a/064760/week/candle-week-42.csv +++ b/064760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,80200,84100,89000,79600,263900,22390757600,00,0.00,N,5,-5600, 20250217,85800,88100,91200,83900,247732,21569936700,00,0.00,N,5,-2300, 20250210,88100,83500,90100,80400,397759,33946843500,00,0.00,N,2,2400, 20250203,85700,72900,88600,70000,385945,30570616400,00,0.00,N,2,11900, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index 73aa69082ec3..02ef963cd5c7 100644 --- a/064800/week/candle-week-42.csv +++ b/064800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1246,1204,1532,1192,27977341,39004145981,00,0.00,N,2,67, 20250217,1179,1203,1295,1172,1616036,1951508579,00,0.00,N,5,-24, 20250210,1203,1228,1290,1195,2424082,2979513448,00,0.00,N,5,-3, 20250203,1206,1165,1237,1142,1145162,1378717022,00,0.00,N,2,32, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index 846b8b83f1b1..61456ebdaeb5 100644 --- a/064820/week/candle-week-42.csv +++ b/064820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6690,6560,6820,6400,828988,5466334780,00,0.00,N,2,60, 20250217,6630,6520,6890,6210,1202833,7869073090,00,0.00,N,2,60, 20250210,6570,6570,7030,6400,984965,6617649330,00,0.00,N,5,-80, 20250203,6650,7300,7410,6590,1247301,8769944120,00,0.00,N,5,-500, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index 6481ef2fcd11..c38546fd9d70 100644 --- a/064850/week/candle-week-42.csv +++ b/064850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7030,7250,7370,6980,89050,636083780,00,0.00,N,5,-270, 20250217,7300,7100,7500,7000,121423,883196220,00,0.00,N,2,200, 20250210,7100,7370,7460,6680,215674,1538215230,00,0.00,N,5,-290, 20250203,7390,7510,7750,7250,140423,1052703870,00,0.00,N,5,-150, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index f3ab5a3b837a..b7ef08dbaa1c 100644 --- a/064960/week/candle-week-42.csv +++ b/064960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25050,25950,27250,24950,401833,10379686550,00,0.00,N,5,-2750, 20250217,27800,26100,29000,25800,184440,5088714450,00,0.00,N,2,1700, 20250210,26100,25600,28100,25500,221079,5905642750,00,0.00,N,2,500, 20250203,25600,25450,26450,24700,179375,4584190900,00,0.00,N,2,700, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index 55b3a3e7b65e..0f8c534fe55c 100644 --- a/065060/week/candle-week-42.csv +++ b/065060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,254,245,258,240,606660,150205529,00,0.00,N,2,9, 20250217,245,250,253,232,789491,191650913,00,0.00,N,5,-5, 20250210,250,255,261,248,541703,137117683,00,0.00,N,5,-4, 20250203,254,267,267,251,625061,160498858,00,0.00,N,5,-15, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index 37b7bb7619bd..f2de7a90f612 100644 --- a/065130/week/candle-week-42.csv +++ b/065130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4635,4875,4905,4585,51827,242644320,00,0.00,N,5,-150, 20250217,4785,5030,5030,4740,101883,494280845,00,0.00,N,5,-255, 20250210,5040,4870,5120,4715,117790,581459940,00,0.00,N,2,140, 20250203,4900,4680,4965,4505,66720,317746235,00,0.00,N,2,215, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index d5b45629d128..5c0c831e75c9 100644 --- a/065150/week/candle-week-42.csv +++ b/065150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,145,145,145,145,0,0,00,0.00,N,3,0, 20250217,145,145,145,145,0,0,00,0.00,N,3,0, 20250210,145,145,145,145,0,0,00,0.00,N,3,0, 20250203,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index b02137ca75df..9ff8e44c1615 100644 --- a/065170/week/candle-week-42.csv +++ b/065170/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,3625,2195,3985,2195,11547130,37812345150,00,0.00,N,2,1435, -20250210,2190,1909,2805,1870,4164254,10036880964,00,0.00,N,2,288, -20250203,1902,1890,1949,1806,323405,604934158,00,0.00,N,2,40, -20250131,1862,1873,1906,1832,71964,134460698,00,0.00,N,5,-4, -20250120,1866,2030,2410,1848,2332285,4967073182,00,0.00,N,5,-94, -20250113,1960,2060,2185,1959,300293,611355314,00,0.00,N,5,-145, -20250106,2105,2299,2990,1998,4189120,10784466380,00,0.00,N,5,-194, -20241230,2299,2299,2299,2299,0,0,00,0.00,N,3,0, -20241223,2299,2299,2299,2299,0,0,00,0.00,N,3,0, -20241216,2299,2299,2299,2299,0,0,00,0.00,N,3,0, -20241209,2299,1916,2349,1729,901108,1898790755,00,0.00,N,2,393, -20241202,1906,1995,2054,1818,389735,752460249,00,0.00,N,5,-79, -20241125,1985,2054,2309,1965,467552,973387662,00,0.00,N,5,-69, -20241118,2054,2142,2467,2005,1323152,2908983887,00,0.00,N,5,-39, -20241111,2093,2358,2408,2005,384511,828844195,00,0.00,N,5,-236, -20241104,2329,2201,2899,2162,3531923,8872384007,00,0.00,N,2,147, -20241028,2182,2506,2624,2142,633981,1477264153,00,0.00,N,5,-285, -20241021,2467,2752,3037,2319,6977268,19098237949,00,0.00,N,5,-1228, -20241014,3695,3794,3843,3646,30934,115869414,00,0.00,N,5,-99, -20241007,3794,3980,3980,3735,53394,205704983,00,0.00,N,5,-186, -20240930,3980,4079,4079,3882,35802,141899180,00,0.00,N,5,-99, -20240923,4079,4157,4187,3990,69039,279497008,00,0.00,N,5,-78, -20240919,4157,4069,4246,4020,24094,99181248,00,0.00,N,2,69, -20240909,4088,4098,4423,3921,107740,445154755,00,0.00,N,5,-266, -20240902,4354,4354,4816,4128,144916,642566247,00,0.00,N,3,0, -20240826,4354,4973,5032,4216,211094,964336325,00,0.00,N,5,-629, -20240819,4983,5376,5376,4973,78307,399301420,00,0.00,N,5,-98, -20240812,5081,5160,5405,5012,59972,306155711,00,0.00,N,5,-79, -20240805,5160,5474,5553,4993,129823,680830618,00,0.00,N,5,-373, -20240729,5533,5573,5779,5297,186367,1040257020,00,0.00,N,2,137, -20240722,5396,5219,5563,4924,193611,1033584167,00,0.00,N,2,187, -20240715,5209,5445,5455,4983,132315,685560563,00,0.00,N,5,-236, -20240708,5445,5425,5671,5396,80093,440022314,00,0.00,N,2,20, -20240701,5425,5759,5838,5307,159211,891563979,00,0.00,N,5,-334, -20240624,5759,5258,6074,5248,489453,2736448530,00,0.00,N,2,403, -20240617,5356,5179,5582,4924,204106,1070927118,00,0.00,N,2,127, -20240610,5229,5229,5356,4953,176120,895862470,00,0.00,N,5,-19, -20240603,5248,5828,5877,5101,264592,1434907646,00,0.00,N,5,-629, -20240527,5877,5504,6084,5150,1197479,6840996979,00,0.00,N,2,383, -20240520,5494,5012,6457,4904,3725832,21111268262,00,0.00,N,2,521, -20240513,4973,4816,5042,4698,136601,673238411,00,0.00,N,2,187, -20240507,4786,4934,4963,4619,53822,258246128,00,0.00,N,5,-128, -20240429,4914,4717,5130,4708,103985,508942917,00,0.00,N,2,147, -20240422,4767,4560,4944,4452,142312,669743506,00,0.00,N,2,148, -20240415,4619,4599,4737,4373,127453,582134068,00,0.00,N,2,10, -20240408,4609,4373,4717,4226,98654,445560846,00,0.00,N,2,265, -20240401,4344,4767,4944,4246,163987,758793527,00,0.00,N,5,-413, -20240325,4757,4265,5002,4177,449062,2109115911,00,0.00,N,2,472, -20240318,4285,4049,4609,3941,311821,1346060286,00,0.00,N,2,236, -20240311,4049,3931,4796,3705,898822,3866194896,00,0.00,N,2,246, -20240304,3803,4049,4049,3518,212015,791889798,00,0.00,N,5,-197, -20240226,4000,4079,4354,3911,159421,656891296,00,0.00,N,5,-79, -20240219,4079,4403,4403,3882,133324,552478837,00,0.00,N,5,-78, -20240213,4157,3970,4187,3833,95865,390699269,00,0.00,N,2,226, -20240205,3931,4226,4226,3872,182211,738040586,00,0.00,N,5,-98, -20240129,4029,3322,5327,3322,2852983,13097211419,00,0.00,N,2,707, -20240122,3322,3980,4108,3164,276200,973143302,00,0.00,N,5,-530, -20240115,3852,3931,4138,3803,125628,492584473,00,0.00,N,5,-99, -20240108,3951,4767,4796,3921,336961,1440503948,00,0.00,N,5,-806, -20240102,4757,5022,5052,4717,113642,551478743,00,0.00,N,5,-206, -20231226,4963,4934,5042,4826,68315,336259254,00,0.00,N,2,29, -20231218,4934,5071,5553,4904,509713,2625184294,00,0.00,N,5,-196, -20231211,5130,5464,6015,5091,975200,5174491864,00,0.00,N,5,-187, -20231204,5317,5032,6605,4983,1374728,7810115180,00,0.00,N,2,383, -20231127,4934,5111,5130,4845,147204,732271120,00,0.00,N,5,-216, -20231120,5150,4727,6162,4708,2841465,16313082275,00,0.00,N,2,403, -20231113,4747,4442,5405,4305,901326,4514737090,00,0.00,N,2,354, -20231106,4393,4482,4590,4334,71209,316769799,00,0.00,N,5,-59, -20231030,4452,4393,4619,4275,74467,327394355,00,0.00,N,2,79, -20231023,4373,4462,4776,4344,99413,451730043,00,0.00,N,5,-197, -20231016,4570,5012,5081,4442,152546,733524008,00,0.00,N,5,-442, -20231010,5012,5455,5455,4963,199543,1036917895,00,0.00,N,5,-335, -20231004,5347,5867,6035,5307,812707,4566009248,00,0.00,N,5,-825, -20230925,6172,5848,7057,5327,2712314,18095073985,00,0.00,N,2,373, -20230918,5799,6035,6310,5700,213791,1274002466,00,0.00,N,5,-226, -20230911,6025,5789,6438,5661,268193,1615877948,00,0.00,N,2,217, -20230904,5808,6035,6094,5700,98016,580954369,00,0.00,N,5,-227, -20230828,6035,6339,6821,5985,238933,1517518643,00,0.00,N,5,-334, -20230821,6369,6192,6614,6084,211756,1344060641,00,0.00,N,2,187, -20230814,6182,6457,6487,5926,111422,684872929,00,0.00,N,5,-216, -20230807,6398,6221,6546,5976,205201,1281025230,00,0.00,N,2,177, -20230731,6221,5897,6546,5887,194482,1194518219,00,0.00,N,2,275, -20230724,5946,6290,6339,5602,201649,1199465964,00,0.00,N,5,-393, -20230717,6339,6339,6782,6290,212006,1369017274,00,0.00,N,3,0, -20230710,6339,6369,7116,6152,736960,4874154075,00,0.00,N,5,-30, -20230703,6369,6850,7568,6035,1525227,10471734215,00,0.00,N,5,-501, -20230626,6870,6899,7430,6497,736145,5049274837,00,0.00,N,5,-236, -20230619,7106,6359,9141,6290,3215573,25042608716,00,0.00,N,2,747, -20230612,6359,6457,6664,6094,157889,1002640379,00,0.00,N,5,-216, -20230605,6575,6054,7460,6044,1459182,10061990673,00,0.00,N,2,649, -20230530,5926,6025,6084,5818,58561,347574404,00,0.00,N,5,-99, -20230522,6025,5946,6978,5887,426466,2759151325,00,0.00,N,2,69, -20230515,5956,6300,6329,5700,150273,898757513,00,0.00,N,5,-423, -20230508,6379,6890,7175,6310,123903,823703431,00,0.00,N,5,-530, -20230502,6909,6516,7204,6388,122916,831108931,00,0.00,N,2,432, -20230424,6477,7244,7253,6477,201198,1369645430,00,0.00,N,5,-727, -20230417,7204,7843,8089,7096,884883,6778868486,00,0.00,N,5,-462, -20230410,7666,7381,8600,6880,1846140,14211425272,00,0.00,N,2,275, -20230403,7391,5543,8718,4983,6457964,49063107872,00,0.00,N,2,1799, -20230327,5592,5160,6025,4973,574238,3188468431,00,0.00,N,2,432, +20250224,2440,1185,2440,1000,11677443,16290708402,00,0.00,N,2,1232, +20250217,1208,731,1328,731,34631005,37812345150,00,0.00,N,2,478, +20250210,730,636,935,623,12489014,10036880964,00,0.00,N,2,96, +20250203,634,630,649,602,969921,604934158,00,0.00,N,2,14, +20250131,620,624,635,610,215827,134460698,00,0.00,N,5,-2, +20250120,622,676,803,616,6994756,4967073182,00,0.00,N,5,-31, +20250113,653,686,728,653,900606,611355314,00,0.00,N,5,-48, +20250106,701,766,996,666,12563592,10784466380,00,0.00,N,5,-65, +20241230,766,766,766,766,0,0,00,0.00,N,3,0, +20241223,766,766,766,766,0,0,00,0.00,N,3,0, +20241216,766,766,766,766,0,0,00,0.00,N,3,0, +20241209,766,639,783,576,2702516,1898790755,00,0.00,N,2,131, +20241202,635,665,684,606,1168858,752460249,00,0.00,N,5,-27, +20241125,662,684,770,655,1402243,973387662,00,0.00,N,5,-22, +20241118,684,714,822,668,3968273,2908983887,00,0.00,N,5,-14, +20241111,698,786,802,668,1153189,828844195,00,0.00,N,5,-78, +20241104,776,734,966,721,10592602,8872384007,00,0.00,N,2,49, +20241028,727,835,875,714,1901379,1477264153,00,0.00,N,5,-95, +20241021,822,917,1012,773,20925539,19098237949,00,0.00,N,5,-410, +20241014,1232,1265,1281,1215,92779,115869414,00,0.00,N,5,-33, +20241007,1265,1327,1327,1245,160135,205704983,00,0.00,N,5,-62, +20240930,1327,1360,1360,1294,107379,141899180,00,0.00,N,5,-33, +20240923,1360,1386,1396,1330,207060,279497008,00,0.00,N,5,-26, +20240919,1386,1356,1415,1340,72261,99181248,00,0.00,N,2,23, +20240909,1363,1366,1474,1307,323127,445154755,00,0.00,N,5,-88, +20240902,1451,1451,1605,1376,434624,642566247,00,0.00,N,3,0, +20240826,1451,1658,1677,1405,633093,964336325,00,0.00,N,5,-210, +20240819,1661,1792,1792,1658,234855,399301420,00,0.00,N,5,-33, +20240812,1694,1720,1802,1671,179865,306155711,00,0.00,N,5,-26, +20240805,1720,1825,1851,1664,389355,680830618,00,0.00,N,5,-125, +20240729,1845,1858,1927,1766,558938,1040257020,00,0.00,N,2,46, +20240722,1799,1740,1854,1641,580666,1033584167,00,0.00,N,2,63, +20240715,1736,1815,1818,1661,396832,685560563,00,0.00,N,5,-79, +20240708,1815,1809,1891,1799,240213,440022314,00,0.00,N,2,6, +20240701,1809,1920,1946,1769,477496,891563979,00,0.00,N,5,-111, +20240624,1920,1753,2025,1750,1467927,2736448530,00,0.00,N,2,134, +20240617,1786,1727,1861,1641,612139,1070927118,00,0.00,N,2,43, +20240610,1743,1743,1786,1651,528207,895862470,00,0.00,N,5,-7, +20240603,1750,1943,1959,1700,793540,1434907646,00,0.00,N,5,-209, +20240527,1959,1835,2028,1717,3591365,6840996979,00,0.00,N,2,127, +20240520,1832,1671,2153,1635,11174149,21111268262,00,0.00,N,2,174, +20240513,1658,1605,1681,1566,409686,673238411,00,0.00,N,2,62, +20240507,1596,1645,1655,1540,161421,258246128,00,0.00,N,5,-42, +20240429,1638,1573,1710,1569,311866,508942917,00,0.00,N,2,49, +20240422,1589,1520,1648,1484,426812,669743506,00,0.00,N,2,49, +20240415,1540,1533,1579,1458,382250,582134068,00,0.00,N,2,3, +20240408,1537,1458,1573,1409,295877,445560846,00,0.00,N,2,89, +20240401,1448,1589,1648,1415,491815,758793527,00,0.00,N,5,-138, +20240325,1586,1422,1668,1392,1346788,2109115911,00,0.00,N,2,158, +20240318,1428,1350,1537,1314,935191,1346060286,00,0.00,N,2,78, +20240311,1350,1310,1599,1235,2695665,3866194896,00,0.00,N,2,82, +20240304,1268,1350,1350,1173,635858,791889798,00,0.00,N,5,-65, +20240226,1333,1360,1451,1304,478122,656891296,00,0.00,N,5,-27, +20240219,1360,1468,1468,1294,399855,552478837,00,0.00,N,5,-26, +20240213,1386,1324,1396,1278,287515,390699269,00,0.00,N,2,76, +20240205,1310,1409,1409,1291,546477,738040586,00,0.00,N,5,-33, +20240129,1343,1107,1776,1107,8556386,13097211419,00,0.00,N,2,236, +20240122,1107,1327,1369,1055,828357,973143302,00,0.00,N,5,-177, +20240115,1284,1310,1379,1268,376778,492584473,00,0.00,N,5,-33, +20240108,1317,1589,1599,1307,1010582,1440503948,00,0.00,N,5,-269, +20240102,1586,1674,1684,1573,340828,551478743,00,0.00,N,5,-69, +20231226,1655,1645,1681,1609,204885,336259254,00,0.00,N,2,10, +20231218,1645,1691,1851,1635,1528688,2625184294,00,0.00,N,5,-65, +20231211,1710,1822,2005,1697,2924729,5174491864,00,0.00,N,5,-63, +20231204,1773,1677,2202,1661,4122951,7810115180,00,0.00,N,2,128, +20231127,1645,1704,1710,1615,441485,732271120,00,0.00,N,5,-72, +20231120,1717,1576,2054,1569,8521843,16313082275,00,0.00,N,2,135, +20231113,1582,1481,1802,1435,2703174,4514737090,00,0.00,N,2,118, +20231106,1464,1494,1530,1445,213571,316769799,00,0.00,N,5,-20, +20231030,1484,1464,1540,1425,223339,327394355,00,0.00,N,2,26, +20231023,1458,1487,1592,1448,298156,451730043,00,0.00,N,5,-65, +20231016,1523,1671,1694,1481,457503,733524008,00,0.00,N,5,-148, +20231010,1671,1818,1818,1655,598453,1036917895,00,0.00,N,5,-111, +20231004,1782,1956,2012,1769,2437395,4566009248,00,0.00,N,5,-276, +20230925,2058,1950,2353,1776,8134507,18095073985,00,0.00,N,2,125, +20230918,1933,2012,2104,1900,641189,1274002466,00,0.00,N,5,-76, +20230911,2009,1930,2146,1887,804347,1615877948,00,0.00,N,2,73, +20230904,1936,2012,2031,1900,293967,580954369,00,0.00,N,5,-76, +20230828,2012,2113,2274,1995,716589,1517518643,00,0.00,N,5,-111, +20230821,2123,2064,2205,2028,635084,1344060641,00,0.00,N,2,62, +20230814,2061,2153,2163,1976,334173,684872929,00,0.00,N,5,-72, +20230807,2133,2074,2182,1992,615424,1281025230,00,0.00,N,2,59, +20230731,2074,1966,2182,1963,583272,1194518219,00,0.00,N,2,92, +20230724,1982,2097,2113,1868,604772,1199465964,00,0.00,N,5,-131, +20230717,2113,2113,2261,2097,635832,1369017274,00,0.00,N,3,0, +20230710,2113,2123,2372,2051,2210223,4874154075,00,0.00,N,5,-10, +20230703,2123,2284,2523,2012,4574315,10471734215,00,0.00,N,5,-167, +20230626,2290,2300,2477,2166,2207778,5049274837,00,0.00,N,5,-79, +20230619,2369,2120,3047,2097,9643832,25042608716,00,0.00,N,2,249, +20230612,2120,2153,2222,2031,473529,1002640379,00,0.00,N,5,-72, +20230605,2192,2018,2487,2015,4376240,10061990673,00,0.00,N,2,216, +20230530,1976,2009,2028,1940,175632,347574404,00,0.00,N,5,-33, +20230522,2009,1982,2326,1963,1279021,2759151325,00,0.00,N,2,23, +20230515,1986,2100,2110,1900,450689,898757513,00,0.00,N,5,-140, +20230508,2126,2297,2392,2104,371600,823703431,00,0.00,N,5,-177, +20230502,2303,2172,2402,2130,368640,831108931,00,0.00,N,2,144, +20230424,2159,2415,2418,2159,603423,1369645430,00,0.00,N,5,-243, +20230417,2402,2615,2697,2366,2653855,6778868486,00,0.00,N,5,-154, +20230410,2556,2461,2867,2294,5536768,14211425272,00,0.00,N,2,92, +20230403,2464,1848,2906,1661,19368092,49063107872,00,0.00,N,2,600, +20230327,1864,1720,2009,1658,1722203,3188468431,00,0.00,N,2,144, 20230320,5160,5307,5405,4934,87738,448969664,00,0.00,N,5,-128, 20230313,5288,5808,5818,5091,139622,743271526,00,0.00,N,5,-609, 20230306,5897,5720,6133,5563,116886,681504537,00,0.00,N,2,206, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index 264fde0452ae..4c84f5941517 100644 --- a/065350/week/candle-week-42.csv +++ b/065350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,72900,75000,78900,71600,1231424,91601623700,00,0.00,N,5,-2600, 20250217,75500,86000,86800,73300,2220635,175967297400,00,0.00,N,5,-11900, 20250210,87400,92000,93700,87200,1051952,94688291200,00,0.00,N,5,-6600, 20250203,94000,91600,97800,85800,1423473,129853774600,00,0.00,N,2,1500, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index 48490a90f5cc..448f69d6781a 100644 --- a/065370/week/candle-week-42.csv +++ b/065370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8410,6550,9130,6130,3603970,29166361800,00,0.00,N,2,1940, 20250217,6470,6150,7010,6040,542465,3579585780,00,0.00,N,2,330, 20250210,6140,5600,6450,5480,682996,4150096200,00,0.00,N,2,520, 20250203,5620,5600,6320,5400,1086176,6544779510,00,0.00,N,5,-50, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index f177478b4b55..97b79a667da6 100644 --- a/065420/week/candle-week-42.csv +++ b/065420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,227,244,315,222,31540745,8546632472,00,0.00,N,5,-17, 20250217,244,215,250,210,4960417,1162361128,00,0.00,N,2,27, 20250210,217,216,220,209,1021441,218837263,00,0.00,N,2,1, 20250203,216,210,225,204,1686293,362225472,00,0.00,N,2,9, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index e16332cc720a..d239bff3b1b5 100644 --- a/065440/week/candle-week-42.csv +++ b/065440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1508,1515,1560,1495,493637,756326356,00,0.00,N,5,-12, 20250217,1520,1508,1589,1506,709428,1094560018,00,0.00,N,2,6, 20250210,1514,1582,1609,1491,1311134,2021001494,00,0.00,N,5,-53, 20250203,1567,1410,1690,1410,6504281,10423552540,00,0.00,N,2,159, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index b7b121e4dfb2..b32c353d7932 100644 --- a/065450/week/candle-week-42.csv +++ b/065450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3995,4170,4250,3960,808609,3303702700,00,0.00,N,5,-200, 20250217,4195,4115,4205,4060,926733,3857301545,00,0.00,N,2,105, 20250210,4090,4010,4120,3985,760360,3092311030,00,0.00,N,2,75, 20250203,4015,4050,4125,3980,850063,3433687495,00,0.00,N,5,-110, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index 44a1affb2463..689ead76f38f 100644 --- a/065500/week/candle-week-42.csv +++ b/065500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6620,6050,7360,6000,38496379,260600024110,00,0.00,N,2,700, 20250217,5920,5940,6600,5410,37027285,222299601760,00,0.00,N,5,-60, 20250210,5980,4400,6210,4230,56125158,297198850595,00,0.00,N,2,1600, 20250203,4380,4860,5330,4350,16009256,76177394490,00,0.00,N,5,-680, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index f2bac5b9f46a..e0f1030bed38 100644 --- a/065510/week/candle-week-42.csv +++ b/065510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7920,7800,8260,7720,184121,1472120990,00,0.00,N,2,40, 20250217,7880,7460,7980,7450,173177,1343943020,00,0.00,N,2,420, 20250210,7460,7400,7540,7250,183545,1350655400,00,0.00,N,2,60, 20250203,7400,7530,7750,7260,153676,1148558860,00,0.00,N,5,-210, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index dadb6b569e47..b3fd1482c7bb 100644 --- a/065530/week/candle-week-42.csv +++ b/065530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1277,1288,1325,1275,182562,236150199,00,0.00,N,5,-26, 20250217,1303,1292,1325,1278,208356,269693810,00,0.00,N,2,18, 20250210,1285,1300,1320,1275,248014,320338852,00,0.00,N,5,-30, 20250203,1315,1355,1360,1283,259856,340290543,00,0.00,N,5,-40, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index 149035bfab06..a8a92cf3637f 100644 --- a/065570/week/candle-week-42.csv +++ b/065570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,764,764,764,764,0,0,00,0.00,N,3,0, 20250217,764,764,764,764,0,0,00,0.00,N,3,0, 20250210,764,1067,1067,745,4924318,4291380788,00,0.00,N,5,-303, 20250203,1067,1382,1418,1020,1522302,1759250356,00,0.00,N,5,-322, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index b4f6e9b657d3..a5b25960892b 100644 --- a/065650/week/candle-week-42.csv +++ b/065650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,395,424,424,383,6635742,2642423385,00,0.00,N,5,-30, 20250217,425,460,502,417,8021058,3649048893,00,0.00,N,5,-47, 20250210,472,577,604,465,11469541,6108392232,00,0.00,N,5,-110, 20250203,582,1058,1082,492,73853130,45474895633,00,0.00,N,5,-507, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index 3bf598798c1c..7ffb01d8764e 100644 --- a/065660/week/candle-week-42.csv +++ b/065660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18030,18340,18960,17610,88716,1604010000,00,0.00,N,5,-310, 20250217,18340,18090,19030,17930,59286,1091616350,00,0.00,N,2,250, 20250210,18090,19940,19940,17790,90607,1671692960,00,0.00,N,5,-1850, 20250203,19940,19500,21000,16100,371603,6859624630,00,0.00,N,5,-2160, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index ccc3855c12bc..f595ca631941 100644 --- a/065680/week/candle-week-42.csv +++ b/065680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29450,26600,29750,24500,843347,22771038600,00,0.00,N,2,3250, 20250217,26200,25000,27300,23500,784257,19571601300,00,0.00,N,2,1200, 20250210,25000,22800,25500,22150,409620,9813144250,00,0.00,N,2,2300, 20250203,22700,20650,22700,19850,298628,6405412210,00,0.00,N,2,1700, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index 583701e99239..17a8ab238eb8 100644 --- a/065690/week/candle-week-42.csv +++ b/065690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,926,937,940,908,131942,120870572,00,0.00,N,5,-11, 20250217,937,934,967,913,190640,176259865,00,0.00,N,2,3, 20250210,934,945,1057,925,568768,556792944,00,0.00,N,5,-12, 20250203,946,1023,1028,912,186714,182138491,00,0.00,N,5,-93, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index f93e70abb4cf..6007d3d7d02d 100644 --- a/065710/week/candle-week-42.csv +++ b/065710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22300,22750,22800,21950,34352,766402650,00,0.00,N,5,-450, 20250217,22750,20300,23150,20200,184659,4010172700,00,0.00,N,2,2500, 20250210,20250,20300,20450,20050,10774,218620700,00,0.00,N,2,50, 20250203,20200,20050,20300,19900,13503,270627920,00,0.00,N,2,150, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index 9b30688967b9..90be2490a093 100644 --- a/065770/week/candle-week-42.csv +++ b/065770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1727,1736,1934,1700,1360190,2477682708,00,0.00,N,5,-26, 20250217,1753,1696,1805,1696,606253,1061149076,00,0.00,N,2,43, 20250210,1710,1611,1757,1580,1007592,1675977655,00,0.00,N,2,95, 20250203,1615,1639,1729,1534,1037263,1691688640,00,0.00,N,5,-24, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index c9a35163da08..4a046f51453c 100644 --- a/065950/week/candle-week-42.csv +++ b/065950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2180,2250,2270,2165,1039302,2307635800,00,0.00,N,2,30, 20250217,2150,2080,2155,2075,425591,900378780,00,0.00,N,2,70, 20250210,2080,2120,2160,2060,469364,989468140,00,0.00,N,5,-55, 20250203,2135,2185,2210,2095,704135,1511255410,00,0.00,N,5,-50, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index e370ad44deb3..f72940d05f99 100644 --- a/066130/week/candle-week-42.csv +++ b/066130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5420,5570,5680,5310,302358,1668668060,00,0.00,N,5,-160, 20250217,5580,5490,5600,5450,196612,1088296420,00,0.00,N,2,90, 20250210,5490,5470,5540,5380,130417,711652810,00,0.00,N,5,-50, 20250203,5540,5550,5620,5210,229417,1238988120,00,0.00,N,5,-30, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index 49e44a977f77..2d12664dd332 100644 --- a/066310/week/candle-week-42.csv +++ b/066310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8810,9140,9350,8720,289481,2609739200,00,0.00,N,5,-380, 20250217,9190,9010,9640,9000,611431,5641527040,00,0.00,N,2,70, 20250210,9120,8550,11710,8340,5750624,61089276400,00,0.00,N,2,510, 20250203,8610,8150,9150,7900,800359,6817322470,00,0.00,N,2,460, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index fe0d8683845b..0c08d2f369a1 100644 --- a/066360/week/candle-week-42.csv +++ b/066360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,815,839,846,815,285688,237646534,00,0.00,N,5,-24, 20250217,839,836,856,820,500883,420646865,00,0.00,N,2,3, 20250210,836,828,864,820,464871,389245951,00,0.00,N,2,6, 20250203,830,845,887,815,1544496,1298519658,00,0.00,N,5,-31, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index 6bc40166db75..aafc6819e2ed 100644 --- a/066410/week/candle-week-42.csv +++ b/066410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250217,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250210,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250203,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index 95add80b61d8..0d5396d4e531 100644 --- a/066430/week/candle-week-42.csv +++ b/066430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,505,520,536,503,336907,172393481,00,0.00,N,5,-15, 20250217,520,490,525,485,432963,220046341,00,0.00,N,2,30, 20250210,490,507,509,435,476540,229383489,00,0.00,N,5,-6, 20250203,496,522,523,495,348605,176024759,00,0.00,N,5,-26, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index 43f6f04e53de..2c8327aecccf 100644 --- a/066570/week/candle-week-42.csv +++ b/066570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,78900,82400,84400,78900,2505155,204999628700,00,0.00,N,5,-3500, 20250217,82400,79500,83300,78500,3309569,268127545700,00,0.00,N,2,2900, 20250210,79500,78900,80200,77700,2977025,235981371900,00,0.00,N,5,-100, 20250203,79600,83100,83200,77600,3120880,247684766263,00,0.00,N,5,-4600, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index 53c26bdb81de..49624669a734 100644 --- a/066590/week/candle-week-42.csv +++ b/066590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3005,3020,3070,2995,291700,878755765,00,0.00,N,5,-40, 20250217,3045,3005,3110,2995,479998,1459429905,00,0.00,N,2,40, 20250210,3005,3000,3060,2975,453939,1364834435,00,0.00,N,5,-5, 20250203,3010,2980,3090,2980,587054,1769729490,00,0.00,N,2,10, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index 70f0f84b90eb..b1e41f9e49e6 100644 --- a/066620/week/candle-week-42.csv +++ b/066620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17400,17410,17510,17230,49753,865068230,00,0.00,N,5,-10, 20250217,17410,17780,17880,17380,25634,449459320,00,0.00,N,5,-440, 20250210,17850,17190,17980,17170,74124,1296779490,00,0.00,N,2,320, 20250203,17530,17690,17740,17130,34270,595137610,00,0.00,N,5,-170, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index fde5a8a77acc..967f3a228b36 100644 --- a/066670/week/candle-week-42.csv +++ b/066670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3045,3020,3085,2920,72548,218005380,00,0.00,N,5,-10, 20250217,3055,3080,3135,3000,118704,361168990,00,0.00,N,5,-25, 20250210,3080,2995,3190,2935,150089,450636265,00,0.00,N,2,85, 20250203,2995,3025,3150,2920,93426,279408940,00,0.00,N,5,-55, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index 5ed5796e34e4..dbc06a65c673 100644 --- a/066700/week/candle-week-42.csv +++ b/066700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3130,3105,3380,3065,582663,1852823350,00,0.00,N,2,10, 20250217,3120,3035,3135,3000,242683,743142680,00,0.00,N,2,85, 20250210,3035,3045,3070,2960,179152,537663305,00,0.00,N,5,-35, 20250203,3070,2990,3100,2875,335679,1000306365,00,0.00,N,2,40, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index bc703bfa323a..8aa34c3212cf 100644 --- a/066790/week/candle-week-42.csv +++ b/066790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1228,1281,1371,1226,2749899,3485337649,00,0.00,N,5,-60, 20250217,1288,1228,1500,1227,13260664,18292934738,00,0.00,N,2,60, 20250210,1228,1270,1387,1207,3919485,5007482464,00,0.00,N,5,-42, 20250203,1270,1337,1338,1260,2274402,2944087613,00,0.00,N,5,-66, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index e4fe829a4548..c10ff923a711 100644 --- a/066830/week/candle-week-42.csv +++ b/066830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1398,1497,1497,1300,525,685049,00,0.00,N,5,-97, 20250217,1495,1497,1497,1495,12,17964,00,0.00,N,5,-2, 20250210,1497,1499,1499,1190,311,408967,00,0.00,N,2,97, 20250203,1400,1698,1698,1400,179,287788,00,0.00,N,5,-298, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index 511e273d4397..6604cdb43034 100644 --- a/066900/week/candle-week-42.csv +++ b/066900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2095,2225,2235,2030,44997,93946500,00,0.00,N,5,-135, 20250217,2230,2190,2465,2170,107573,246755035,00,0.00,N,2,40, 20250210,2190,2010,2450,1998,399916,902135266,00,0.00,N,2,180, 20250203,2010,2170,2240,2000,28047,57330765,00,0.00,N,5,-170, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index f359ac2a78ec..ac4e78c7aef5 100644 --- a/066910/week/candle-week-42.csv +++ b/066910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,751,854,866,723,1462495,1139621102,00,0.00,N,5,-103, 20250217,854,907,920,838,799646,692475625,00,0.00,N,5,-56, 20250210,910,947,973,900,602044,567659371,00,0.00,N,5,-37, 20250203,947,942,965,890,728865,674912500,00,0.00,N,2,6, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index 9c320bd68a40..7e782e2a38d2 100644 --- a/066970/week/candle-week-42.csv +++ b/066970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,78900,90500,93900,78900,4312116,355448600400,00,0.00,N,5,-12500, 20250217,91400,80800,93400,79700,1988647,173627809700,00,0.00,N,2,10900, 20250210,80500,80000,84600,78200,1734825,141375704700,00,0.00,N,5,-500, 20250203,81000,85200,86000,79200,1271776,104197716000,00,0.00,N,5,-7100, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index 83ee5bca559f..10848c9ccf35 100644 --- a/066980/week/candle-week-42.csv +++ b/066980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1510,1566,1566,1495,941059,1424611194,00,0.00,N,5,-55, 20250217,1565,1611,1647,1563,730425,1167823961,00,0.00,N,5,-44, 20250210,1609,1607,1680,1590,533634,870947686,00,0.00,N,2,1, 20250203,1608,1620,1926,1520,2420531,4024484985,00,0.00,N,5,-31, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index 7411ac486970..9fdc264621e3 100644 --- a/067000/week/candle-week-42.csv +++ b/067000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1625,1650,1715,1613,652020,1088879635,00,0.00,N,5,-35, 20250217,1660,1521,1703,1521,979563,1604586578,00,0.00,N,2,125, 20250210,1535,1518,1587,1510,444001,682623523,00,0.00,N,2,9, 20250203,1526,1501,1593,1451,610250,925701539,00,0.00,N,5,-11, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index 856e2738867d..1f0297eb2822 100644 --- a/067010/week/candle-week-42.csv +++ b/067010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3105,3075,3355,3020,198088,634765210,00,0.00,N,2,30, 20250217,3075,3055,3135,3005,99684,304343580,00,0.00,N,2,20, 20250210,3055,2870,3390,2865,530919,1677202085,00,0.00,N,2,195, 20250203,2860,2920,3010,2770,143599,413008015,00,0.00,N,5,-60, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index 9cd5cb4b8a4e..7066d2f34988 100644 --- a/067080/week/candle-week-42.csv +++ b/067080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10850,10680,11470,10580,1896832,20966014570,00,0.00,N,2,40, 20250217,10810,10080,13690,10010,7508598,92621629230,00,0.00,N,2,720, 20250210,10090,10200,10500,9960,427621,4343804340,00,0.00,N,5,-130, 20250203,10220,10570,10830,10160,542242,5665392850,00,0.00,N,5,-540, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index b7f8375fd98a..df98740e284d 100644 --- a/067160/week/candle-week-42.csv +++ b/067160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,99400,105500,111300,98800,661719,69419086200,00,0.00,N,5,-7400, 20250217,106800,108500,112100,104600,841639,90641731300,00,0.00,N,5,-700, 20250210,107500,128600,135300,106900,3386753,405160683500,00,0.00,N,5,-18700, 20250203,126200,79500,135900,79400,4890955,571493460100,00,0.00,N,2,45900, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index 0de11f7a7c6c..563f6ccebda2 100644 --- a/067170/week/candle-week-42.csv +++ b/067170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3130,3220,3250,3130,110541,351072480,00,0.00,N,5,-90, 20250217,3220,3270,3305,3200,115302,372950135,00,0.00,N,5,-50, 20250210,3270,3400,3465,3270,63424,211902015,00,0.00,N,5,-200, 20250203,3470,3455,3560,3390,59977,206436765,00,0.00,N,2,15, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index 288ff96c57f2..e52d413a20c0 100644 --- a/067280/week/candle-week-42.csv +++ b/067280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,31650,31200,31850,31050,23534,738790850,00,0.00,N,2,200, 20250217,31450,31450,31700,30900,29374,924471300,00,0.00,N,3,0, 20250210,31450,30000,31450,29550,48109,1458280050,00,0.00,N,2,1450, 20250203,30000,29200,30200,28900,55873,1654789100,00,0.00,N,2,800, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index af48a20a9414..f253213a8686 100644 --- a/067290/week/candle-week-42.csv +++ b/067290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1432,1500,1514,1429,400476,589151851,00,0.00,N,5,-70, 20250217,1502,1486,1519,1460,450263,671579392,00,0.00,N,5,-3, 20250210,1505,1469,1517,1455,422168,622064543,00,0.00,N,2,36, 20250203,1469,1586,1586,1427,666309,992902706,00,0.00,N,5,-121, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index 0090b1145111..7d103e410dd8 100644 --- a/067310/week/candle-week-42.csv +++ b/067310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10950,11500,12190,10900,3043706,34973808620,00,0.00,N,5,-840, 20250217,11790,11870,13300,11570,9765261,121751238080,00,0.00,N,5,-30, 20250210,11820,10910,12140,10710,6701868,77488572690,00,0.00,N,2,740, 20250203,11080,9990,11400,9430,5846815,60383280360,00,0.00,N,2,830, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index c8dc3fb4e005..0899fb3399df 100644 --- a/067370/week/candle-week-42.csv +++ b/067370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6160,6720,6810,6120,25818,166421880,00,0.00,N,5,-520, 20250217,6680,6750,6840,6550,13695,91455300,00,0.00,N,5,-120, 20250210,6800,6780,6920,6590,19013,127520190,00,0.00,N,2,20, 20250203,6780,7010,7130,6680,25671,175861620,00,0.00,N,5,-190, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index ffbfa1929579..5be90f571f8e 100644 --- a/067390/week/candle-week-42.csv +++ b/067390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,835,879,896,780,4388785,3759108561,00,0.00,N,5,-44, 20250217,879,756,883,704,6850367,5581619968,00,0.00,N,2,123, 20250210,756,726,782,667,3052167,2234136330,00,0.00,N,2,30, 20250203,726,758,775,680,4150845,3010819800,00,0.00,N,5,-32, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index 2af38d0ccb31..e40e1e6dea6c 100644 --- a/067570/week/candle-week-42.csv +++ b/067570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2165,2235,2275,2130,424948,931894530,00,0.00,N,5,-70, 20250217,2235,2225,2270,2185,220022,487772985,00,0.00,N,2,10, 20250210,2225,2190,2260,2170,212983,469999365,00,0.00,N,2,30, 20250203,2195,2195,2230,2155,550074,1201758515,00,0.00,N,5,-90, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index 62e81974cf34..d0445eb25219 100644 --- a/067630/week/candle-week-42.csv +++ b/067630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11050,10690,11940,10500,5062018,56883527230,00,0.00,N,2,350, 20250217,10700,10800,11680,10650,3779799,42495591310,00,0.00,N,5,-30, 20250210,10730,10100,10910,9860,2692712,27963954970,00,0.00,N,2,580, 20250203,10150,10650,10900,10050,1893159,19754911730,00,0.00,N,5,-490, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index c7f776dbffc8..a9b98c19c401 100644 --- a/067730/week/candle-week-42.csv +++ b/067730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3040,3060,3230,2810,806099,2442547630,00,0.00,N,5,-30, 20250217,3070,2870,3390,2755,1949635,6037441085,00,0.00,N,2,330, 20250210,2740,2590,2750,2560,71244,187528410,00,0.00,N,2,115, 20250203,2625,2580,2665,2495,65412,167905430,00,0.00,N,2,10, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index 143063929513..c7aa48755932 100644 --- a/067770/week/candle-week-42.csv +++ b/067770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2235,2255,2365,2215,46469,105752610,00,0.00,N,5,-30, 20250217,2265,2195,2375,2195,59825,135758270,00,0.00,N,2,70, 20250210,2195,2245,2335,2155,117980,260333770,00,0.00,N,5,-50, 20250203,2245,2355,2380,2065,75771,171014045,00,0.00,N,5,-135, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index f57d3bed884f..1e95c9cf5305 100644 --- a/067830/week/candle-week-42.csv +++ b/067830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2095,2045,2115,2035,143608,299298895,00,0.00,N,2,35, 20250217,2060,1995,2060,1992,139189,280928157,00,0.00,N,2,69, 20250210,1991,1996,2015,1980,148351,295164635,00,0.00,N,5,-5, 20250203,1996,2065,2065,1991,108669,217970399,00,0.00,N,5,-49, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index 02a10ddb274d..eebdec5ef4a3 100644 --- a/067900/week/candle-week-42.csv +++ b/067900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6310,6440,6550,6250,112223,719796980,00,0.00,N,5,-130, 20250217,6440,6240,6660,6200,240832,1558391700,00,0.00,N,2,200, 20250210,6240,6170,6270,6080,104921,645868480,00,0.00,N,2,60, 20250203,6180,6150,6210,5970,145625,886263400,00,0.00,N,5,-20, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index d06176385bd7..f60be60201c6 100644 --- a/067920/week/candle-week-42.csv +++ b/067920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5180,5070,5370,5020,262893,1364566080,00,0.00,N,2,70, 20250217,5110,5150,5190,5060,107833,549986570,00,0.00,N,5,-40, 20250210,5150,5040,5240,5020,145908,746955600,00,0.00,N,2,80, 20250203,5070,5010,5220,4950,191182,970587545,00,0.00,N,5,-20, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index 7d5562bc1a20..d6d23ea869e7 100644 --- a/067990/week/candle-week-42.csv +++ b/067990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4600,4650,4795,4595,163470,764551235,00,0.00,N,5,-50, 20250217,4650,4600,4835,4495,455330,2107664265,00,0.00,N,2,50, 20250210,4600,4535,4650,4440,182586,828440765,00,0.00,N,2,55, 20250203,4545,4225,4560,4200,305532,1341076635,00,0.00,N,2,325, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index 42c55bf1e173..ac429a063a22 100644 --- a/068050/week/candle-week-42.csv +++ b/068050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2620,2550,2680,2515,645882,1679736380,00,0.00,N,2,55, 20250217,2565,2800,2940,2420,2429869,6436033535,00,0.00,N,5,-235, 20250210,2800,2740,2900,2680,920484,2573030800,00,0.00,N,2,60, 20250203,2740,2615,2740,2550,602452,1589857025,00,0.00,N,2,125, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index 1e0a16f9401c..23e26e3b09a0 100644 --- a/068100/week/candle-week-42.csv +++ b/068100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3000,3210,3315,3000,231433,736004805,00,0.00,N,5,-210, 20250217,3210,3085,3290,3065,180595,574836650,00,0.00,N,2,125, 20250210,3085,3145,3420,3065,364774,1158248715,00,0.00,N,5,-55, 20250203,3140,3210,3275,3110,333188,1060545225,00,0.00,N,5,-135, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index 83869a021582..c9c670b8908a 100644 --- a/068240/week/candle-week-42.csv +++ b/068240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9730,11030,11100,9630,1122478,11658718960,00,0.00,N,5,-1440, 20250217,11170,10870,11490,10680,1333440,15021622480,00,0.00,N,2,300, 20250210,10870,10300,10870,10100,916746,9574829380,00,0.00,N,2,420, 20250203,10450,9530,10560,9050,1162923,11682186530,00,0.00,N,2,820, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index dbb5ddbddf13..f5dd65597407 100644 --- a/068270/week/candle-week-42.csv +++ b/068270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,184000,178300,190900,174000,5203488,951684660000,00,0.00,N,2,5800, 20250217,178200,181000,182500,178200,2062859,371909406800,00,0.00,N,5,-2600, 20250210,180800,178200,182700,175800,2493390,446632846200,00,0.00,N,2,1200, 20250203,179600,176800,181700,172800,2238282,397633547400,00,0.00,N,5,-100, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index 2375d4dd09d3..1ad2862aabbe 100644 --- a/068290/week/candle-week-42.csv +++ b/068290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15490,16260,18170,15400,413177,6860419800,00,0.00,N,5,-770, 20250217,16260,16250,16660,16000,113848,1864014980,00,0.00,N,2,160, 20250210,16100,15050,16380,14900,178912,2830761740,00,0.00,N,2,1050, 20250203,15050,15100,15400,14660,73058,1098421770,00,0.00,N,5,-40, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index 36fb5313a17c..89399b35e905 100644 --- a/068330/week/candle-week-42.csv +++ b/068330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1048,1055,1099,1040,450147,482511718,00,0.00,N,5,-7, 20250217,1055,1051,1066,1032,243508,255004688,00,0.00,N,2,4, 20250210,1051,1049,1142,1043,429213,456219252,00,0.00,N,5,-15, 20250203,1066,1075,1098,1035,214435,228780128,00,0.00,N,5,-17, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index 85778d3db788..7df0524639b5 100644 --- a/068760/week/candle-week-42.csv +++ b/068760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,54300,52200,57300,51600,2224576,122856194100,00,0.00,N,2,1900, 20250217,52400,52600,53800,51800,758150,40097440400,00,0.00,N,5,-100, 20250210,52500,51500,57400,50600,1283890,68712678100,00,0.00,N,2,500, 20250203,52000,52800,53300,50000,603313,31255238900,00,0.00,N,5,-1200, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index 8fc4f6b6732c..e786b1c75855 100644 --- a/068790/week/candle-week-42.csv +++ b/068790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6120,6390,6510,6010,192138,1209977300,00,0.00,N,5,-280, 20250217,6400,6370,6540,6330,353099,2270430970,00,0.00,N,2,40, 20250210,6360,6010,6820,5990,976176,6267281240,00,0.00,N,2,350, 20250203,6010,6090,6180,5890,177089,1068674380,00,0.00,N,5,-90, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index 433aa8d2de7b..1f0bcbff9375 100644 --- a/068930/week/candle-week-42.csv +++ b/068930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6990,7410,7460,6970,84148,603584810,00,0.00,N,5,-440, 20250217,7430,7210,7680,7100,153256,1132922130,00,0.00,N,2,180, 20250210,7250,7310,7310,7090,76005,546766420,00,0.00,N,5,-60, 20250203,7310,7090,7310,7020,129490,935522240,00,0.00,N,2,130, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index 7aa87857c525..e3888e5d1fdd 100644 --- a/068940/week/candle-week-42.csv +++ b/068940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,778,778,778,778,0,0,00,0.00,N,3,0, 20250217,778,778,778,778,0,0,00,0.00,N,3,0, 20250210,778,778,778,778,0,0,00,0.00,N,3,0, 20250203,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index 50dbe362de58..a415874457f3 100644 --- a/069080/week/candle-week-42.csv +++ b/069080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12300,13780,13940,12300,1041535,13505021610,00,0.00,N,5,-1550, 20250217,13850,14010,14280,13620,548486,7638925930,00,0.00,N,5,-130, 20250210,13980,13480,14400,13480,422580,5917585820,00,0.00,N,2,270, 20250203,13710,13660,14080,13430,187076,2569668840,00,0.00,N,5,-90, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index 4b63cf01db84..3296018c3c90 100644 --- a/069140/week/candle-week-42.csv +++ b/069140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1379,1426,1487,1339,178584,252133567,00,0.00,N,5,-47, 20250217,1426,1384,1535,1360,187511,265792140,00,0.00,N,2,29, 20250210,1397,1393,1625,1285,1182393,1729421599,00,0.00,N,2,4, 20250203,1393,1430,1449,1304,164690,228739743,00,0.00,N,5,-57, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index 4a424207b6dc..f7e76dc80459 100644 --- a/069260/week/candle-week-42.csv +++ b/069260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16160,16690,16760,16160,268834,4431575850,00,0.00,N,5,-530, 20250217,16690,16180,16800,16160,292295,4845465280,00,0.00,N,2,540, 20250210,16150,16230,16500,15890,315367,5053574420,00,0.00,N,5,-110, 20250203,16260,16760,16850,16240,278093,4574081840,00,0.00,N,5,-690, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index ac850e9c5e20..9f5ee80b5b58 100644 --- a/069330/week/candle-week-42.csv +++ b/069330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1302,1303,1400,1271,234702,313283046,00,0.00,N,5,-1, 20250217,1303,1299,1320,1281,65218,84830091,00,0.00,N,5,-7, 20250210,1310,1296,1321,1278,77060,100118011,00,0.00,N,5,-2, 20250203,1312,1324,1347,1262,56926,73914585,00,0.00,N,5,-23, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index e7e816268b3a..c9901d475733 100644 --- a/069410/week/candle-week-42.csv +++ b/069410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3970,4165,4185,3905,160726,646435980,00,0.00,N,5,-195, 20250217,4165,4315,4375,4130,102534,434597625,00,0.00,N,5,-150, 20250210,4315,4240,4355,4120,177871,753805315,00,0.00,N,2,95, 20250203,4220,4000,4335,3840,324640,1335196350,00,0.00,N,2,215, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index ca4dfa6c6514..40fad17ee97c 100644 --- a/069460/week/candle-week-42.csv +++ b/069460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1215,1340,1374,1203,1450419,1895104756,00,0.00,N,5,-135, 20250217,1350,1172,1351,1159,2378589,3025453080,00,0.00,N,2,178, 20250210,1172,1160,1219,1137,814516,955000145,00,0.00,N,2,12, 20250203,1160,1152,1185,1116,874435,1012045199,00,0.00,N,2,2, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index 0c0829cbe012..c5fb2ef37a58 100644 --- a/069510/week/candle-week-42.csv +++ b/069510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11080,11750,11930,10890,50638,578874000,00,0.00,N,5,-680, 20250217,11760,11450,11950,11370,65807,771582740,00,0.00,N,2,330, 20250210,11430,11320,11570,11050,113621,1282607940,00,0.00,N,2,160, 20250203,11270,10730,11290,10660,63397,702741540,00,0.00,N,2,540, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index 2cf0bc4f78bc..4d866ecbd83b 100644 --- a/069540/week/candle-week-42.csv +++ b/069540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,987,1098,1101,975,3795511,3909902161,00,0.00,N,5,-110, 20250217,1097,1055,1250,1010,15273583,17333249236,00,0.00,N,2,58, 20250210,1039,1250,1268,1021,4403814,4991703907,00,0.00,N,5,-186, 20250203,1225,1274,1424,1164,13879358,17898365967,00,0.00,N,5,-97, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index 3270585e9f88..ce879fe0fd8f 100644 --- a/069620/week/candle-week-42.csv +++ b/069620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,126800,132400,135000,126600,185071,24152302100,00,0.00,N,5,-5600, 20250217,132400,133700,137800,131600,176749,23670078000,00,0.00,N,2,500, 20250210,131900,144400,148400,130600,263360,35928641700,00,0.00,N,5,-11900, 20250203,143800,137700,147700,130800,150567,21154898000,00,0.00,N,2,6100, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index 7e6f01fb9a59..c266aab7346f 100644 --- a/069640/week/candle-week-42.csv +++ b/069640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1152,1185,1240,1152,27332,32472047,00,0.00,N,5,-42, 20250217,1194,1140,1250,1140,23666,27643352,00,0.00,N,2,43, 20250210,1151,1181,1348,1123,142873,174433590,00,0.00,N,5,-30, 20250203,1181,1240,1240,1172,37542,44775108,00,0.00,N,5,-59, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index fe826cfae65a..7d0d664218bb 100644 --- a/069730/week/candle-week-42.csv +++ b/069730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3690,3720,3755,3660,69138,256394240,00,0.00,N,5,-30, 20250217,3720,3640,3740,3595,68687,251370425,00,0.00,N,2,80, 20250210,3640,3565,3720,3500,56588,204267080,00,0.00,N,2,80, 20250203,3560,3710,3715,3490,112087,398515290,00,0.00,N,5,-150, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index 893dc350eb09..71a3c14d62ae 100644 --- a/069920/week/candle-week-42.csv +++ b/069920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,818,818,875,790,199915,162471845,00,0.00,N,3,0, 20250217,818,870,882,801,163881,138769360,00,0.00,N,5,-52, 20250210,870,880,893,820,140143,121305932,00,0.00,N,5,-19, 20250203,889,861,900,800,238201,204963366,00,0.00,N,2,21, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index b12dcfd1ced7..8a81bcf2d9fc 100644 --- a/069960/week/candle-week-42.csv +++ b/069960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,57100,57000,59000,56600,458957,26586446200,00,0.00,N,5,-500, 20250217,57600,51800,58000,51300,488218,26950218000,00,0.00,N,2,6500, 20250210,51100,50700,53300,50500,208494,10797470500,00,0.00,N,2,400, 20250203,50700,49750,54300,48850,612873,31901925200,00,0.00,N,2,300, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index 1702e3d171af..c8fe03f051b6 100644 --- a/070300/week/candle-week-42.csv +++ b/070300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2710,2915,2970,2630,247330,683144250,00,0.00,N,5,-205, 20250217,2915,2935,3050,2885,185037,543978415,00,0.00,N,5,-20, 20250210,2935,2935,3290,2885,235304,722503705,00,0.00,N,5,-30, 20250203,2965,3355,3470,2925,534008,1728425250,00,0.00,N,5,-430, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index 50bc9a7c5f23..9a5773ce17e2 100644 --- a/070590/week/candle-week-42.csv +++ b/070590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1034,1021,1034,990,116197,117341143,00,0.00,N,2,13, 20250217,1021,1019,1039,990,130062,130403113,00,0.00,N,2,2, 20250210,1019,1010,1060,970,133839,133393732,00,0.00,N,2,9, 20250203,1010,1086,1100,1010,276466,289750036,00,0.00,N,5,-76, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index 4e46a7bc5480..0e3792a4e685 100644 --- a/070960/week/candle-week-42.csv +++ b/070960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4030,4010,4230,3945,1594285,6518316030,00,0.00,N,2,65, 20250217,3965,3975,4370,3875,2932166,12111367630,00,0.00,N,5,-75, 20250210,4040,4000,4215,3890,3226556,13118764800,00,0.00,N,2,85, 20250203,3955,3860,4250,3760,5318406,21212009965,00,0.00,N,5,-95, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index b9b0ea42bd52..bf04f37245b5 100644 --- a/071050/week/candle-week-42.csv +++ b/071050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,79600,81600,83100,77100,852770,68317292500,00,0.00,N,5,-2000, 20250217,81600,80700,82900,79700,594525,48355942700,00,0.00,N,2,1500, 20250210,80100,80300,81400,77500,825509,65471471800,00,0.00,N,5,-200, 20250203,80300,78300,81000,77300,491291,38826805400,00,0.00,N,2,800, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index 9d169fcfc600..f8c7f46babcf 100644 --- a/071090/week/candle-week-42.csv +++ b/071090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2955,3040,3125,2950,1381190,4198184845,00,0.00,N,5,-105, 20250217,3060,2945,3385,2925,3779296,11980154795,00,0.00,N,2,105, 20250210,2955,3100,3185,2930,2772987,8430930065,00,0.00,N,2,5, 20250203,2950,2980,3140,2895,1473732,4415583035,00,0.00,N,2,30, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index e2e4cde06be4..2af491d78f44 100644 --- a/071200/week/candle-week-42.csv +++ b/071200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5650,4420,6160,4310,18903907,104838811905,00,0.00,N,2,1230, 20250217,4420,4425,4480,4340,131158,578659360,00,0.00,N,5,-5, 20250210,4425,4220,4480,4195,173524,748536360,00,0.00,N,2,165, 20250203,4260,4230,4410,4010,236726,997376040,00,0.00,N,2,30, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index 9c731c2513d5..3683bc1b2bb8 100644 --- a/071280/week/candle-week-42.csv +++ b/071280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16200,17360,17440,15790,1076838,18058916000,00,0.00,N,5,-1720, 20250217,17920,21000,21750,16970,1236213,23722001640,00,0.00,N,5,-3380, 20250210,21300,17560,21600,16920,755625,14867543410,00,0.00,N,2,3720, 20250203,17580,16800,19060,15710,345971,5908133790,00,0.00,N,2,270, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index d9090ccfdfb4..8123e9a03bf0 100644 --- a/071320/week/candle-week-42.csv +++ b/071320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,49550,45750,53700,45050,272438,13670879600,00,0.00,N,2,4550, 20250217,45000,42150,45500,42150,95839,4216718300,00,0.00,N,2,3000, 20250210,42000,42350,43600,39700,190251,7932713450,00,0.00,N,5,-950, 20250203,42950,42750,44250,41350,113162,4844048550,00,0.00,N,2,700, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index 66d92a453ad6..99ff4a28c9b5 100644 --- a/071460/week/candle-week-42.csv +++ b/071460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,613,613,613,613,0,0,00,0.00,N,3,0, 20250217,613,613,613,613,0,0,00,0.00,N,3,0, 20250210,613,613,613,613,0,0,00,0.00,N,3,0, 20250203,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index d5830425cc02..aeee6f56f0cc 100644 --- a/071670/week/candle-week-42.csv +++ b/071670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6490,6540,6730,6350,81220,532526570,00,0.00,N,5,-50, 20250217,6540,6460,6860,6450,189538,1265664810,00,0.00,N,2,80, 20250210,6460,5960,7050,5950,562533,3697344550,00,0.00,N,2,460, 20250203,6000,6080,6080,5600,83284,490559540,00,0.00,N,2,80, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index b32d5aea7a65..ea05ad2ec38a 100644 --- a/071840/week/candle-week-42.csv +++ b/071840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7520,7760,7870,7430,103145,788638060,00,0.00,N,5,-250, 20250217,7770,7340,8070,7340,331499,2539461650,00,0.00,N,2,460, 20250210,7310,7280,7480,7150,88298,646249670,00,0.00,N,5,-20, 20250203,7330,7440,7440,7100,145851,1058953770,00,0.00,N,5,-150, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index 6698b43c5768..f052424479fb 100644 --- a/071850/week/candle-week-42.csv +++ b/071850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1626,1650,1680,1576,221969,365432622,00,0.00,N,2,4, 20250217,1622,1549,1678,1504,108245,167897368,00,0.00,N,2,77, 20250210,1545,1759,1759,1534,73672,119474664,00,0.00,N,5,-214, 20250203,1759,1802,1822,1718,53640,93915204,00,0.00,N,5,-22, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index 8d515e08320d..bf81d717284a 100644 --- a/071950/week/candle-week-42.csv +++ b/071950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9000,9090,9090,8800,24781,220975510,00,0.00,N,3,0, 20250217,9000,9080,9090,8650,40998,362858600,00,0.00,N,5,-90, 20250210,9090,9130,9360,8560,72251,636567910,00,0.00,N,5,-30, 20250203,9120,8700,9490,8400,86337,781666530,00,0.00,N,2,340, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index f222c886bed3..910aec3f75b5 100644 --- a/071970/week/candle-week-42.csv +++ b/071970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24550,26800,27400,24500,2498444,64910439650,00,0.00,N,5,-2350, 20250217,26900,27650,30950,26350,4597421,130814170900,00,0.00,N,5,-700, 20250210,27600,27700,30150,26500,4394043,123131072150,00,0.00,N,5,-550, 20250203,28150,27300,30250,26300,3898500,110699690100,00,0.00,N,2,150, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index ce4b9e8817d5..a23a2f1ceeb3 100644 --- a/072020/week/candle-week-42.csv +++ b/072020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9900,10080,10150,9840,90603,905446720,00,0.00,N,5,-110, 20250217,10010,9860,10010,9830,76420,759681100,00,0.00,N,2,130, 20250210,9880,9900,9960,9760,104588,1028876570,00,0.00,N,5,-50, 20250203,9930,9720,10110,9540,161775,1591645560,00,0.00,N,2,170, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index e9c41a2fb020..ac71b6017160 100644 --- a/072130/week/candle-week-42.csv +++ b/072130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5420,5240,5570,5100,680196,3600339950,00,0.00,N,2,130, 20250217,5290,5110,5330,4940,631503,3233919835,00,0.00,N,2,190, 20250210,5100,5030,5200,4900,583384,2941000345,00,0.00,N,2,80, 20250203,5020,5290,5500,4370,4051653,20114188265,00,0.00,N,5,-340, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index d2cbab7fe987..30967eabb1db 100644 --- a/072470/week/candle-week-42.csv +++ b/072470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2460,2475,2505,2445,62211,153587060,00,0.00,N,5,-30, 20250217,2490,2450,2505,2430,56864,140045005,00,0.00,N,2,40, 20250210,2450,2450,2465,2405,120186,292660165,00,0.00,N,5,-5, 20250203,2455,2415,2960,2300,1934925,5230624750,00,0.00,N,2,40, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index 6f1efbe2ef26..0fca884d6ff3 100644 --- a/072520/week/candle-week-42.csv +++ b/072520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,389,389,389,389,0,0,00,0.00,N,3,0, 20250217,389,389,389,389,0,0,00,0.00,N,3,0, 20250210,389,389,389,389,0,0,00,0.00,N,3,0, 20250203,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 5e9606abfc25..92f26697de7a 100644 --- a/072710/week/candle-week-42.csv +++ b/072710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,63700,64800,65600,63700,36922,2400976900,00,0.00,N,5,-1200, 20250217,64900,63700,65600,63600,43363,2811444300,00,0.00,N,2,1200, 20250210,63700,62900,63900,62400,22414,1412132200,00,0.00,N,2,200, 20250203,63500,63700,64700,62600,19378,1226984800,00,0.00,N,5,-200, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index 8d4e9e297e65..403efc9187e4 100644 --- a/072770/week/candle-week-42.csv +++ b/072770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1619,1599,1637,1500,4170441,6616617207,00,0.00,N,2,60, 20250217,1559,1493,1577,1393,7001465,10228363296,00,0.00,N,2,70, 20250210,1489,1348,1495,1309,5361562,7527352146,00,0.00,N,2,141, 20250203,1348,1299,1360,1191,3260592,4212966622,00,0.00,N,2,49, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index 7bb41159c85d..22cb616fb307 100644 --- a/072870/week/candle-week-42.csv +++ b/072870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10540,10780,10850,10540,70766,755142050,00,0.00,N,5,-240, 20250217,10780,10750,10810,10600,38590,414395770,00,0.00,N,2,70, 20250210,10710,10720,10770,10570,46315,493200890,00,0.00,N,5,-10, 20250203,10720,10690,11040,10690,92883,1005866440,00,0.00,N,2,50, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index d3c6b6f3d5b5..337bd365d6d4 100644 --- a/072950/week/candle-week-42.csv +++ b/072950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4195,3935,4225,3805,420413,1719655485,00,0.00,N,2,255, 20250217,3940,3715,3965,3715,142242,548714005,00,0.00,N,2,195, 20250210,3745,3695,3780,3630,57626,214430615,00,0.00,N,2,55, 20250203,3690,3620,3735,3500,56097,201395300,00,0.00,N,2,70, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index ecdc8d9046e7..e201dbac238e 100644 --- a/072990/week/candle-week-42.csv +++ b/072990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9150,8600,9620,8380,345911,3142720880,00,0.00,N,2,670, 20250217,8480,8630,9170,8440,217675,1902365540,00,0.00,N,5,-140, 20250210,8620,8480,8660,8250,81710,689555580,00,0.00,N,2,180, 20250203,8440,8720,8720,8320,76022,641693770,00,0.00,N,5,-300, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index 082f8758f0f7..43146348a0ca 100644 --- a/073010/week/candle-week-42.csv +++ b/073010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4420,4500,4670,4400,895789,4056436670,00,0.00,N,5,-95, 20250217,4515,4510,4940,4345,1548388,7213085410,00,0.00,N,3,0, 20250210,4515,4315,4815,4255,1531129,6981353660,00,0.00,N,2,240, 20250203,4275,4480,4630,4215,1418532,6244653765,00,0.00,N,5,-260, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index 519bf6f09207..5913ae982df7 100644 --- a/073110/week/candle-week-42.csv +++ b/073110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6380,6650,6750,6310,96544,635945170,00,0.00,N,5,-270, 20250217,6650,6530,6880,6520,71505,477600690,00,0.00,N,2,120, 20250210,6530,6840,6870,6520,102695,683214390,00,0.00,N,5,-240, 20250203,6770,6380,7700,6290,510932,3500343740,00,0.00,N,2,340, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index cae8c3aa0588..6fbcaadc62e2 100644 --- a/073190/week/candle-week-42.csv +++ b/073190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3700,3815,4105,3250,2052843,7672448090,00,0.00,N,5,-115, 20250217,3815,3810,4040,3630,858301,3284459075,00,0.00,N,2,5, 20250210,3810,3420,4000,3410,985438,3690991110,00,0.00,N,2,445, 20250203,3365,3185,3525,3120,736292,2447799395,00,0.00,N,2,175, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index 02cd4e56fcf5..72811ad1eaf5 100644 --- a/073240/week/candle-week-42.csv +++ b/073240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4900,5080,5130,4890,2140789,10720345460,00,0.00,N,5,-180, 20250217,5080,5100,5250,5010,2257547,11546261090,00,0.00,N,2,20, 20250210,5060,4945,5120,4815,2326575,11706343220,00,0.00,N,2,130, 20250203,4930,5110,5350,4900,4634315,23435372505,00,0.00,N,5,-320, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index f09a5a7bd570..fc24b75e849f 100644 --- a/073490/week/candle-week-42.csv +++ b/073490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21350,22000,22600,21000,184879,4044105950,00,0.00,N,5,-900, 20250217,22250,23000,23100,21700,190686,4269742500,00,0.00,N,5,-500, 20250210,22750,23200,23400,22050,218696,4942099150,00,0.00,N,5,-750, 20250203,23500,21950,23900,21400,311996,7158372800,00,0.00,N,2,700, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index 639f87389057..bc719889955e 100644 --- a/073540/week/candle-week-42.csv +++ b/073540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1451,1484,1522,1437,73290,107778124,00,0.00,N,5,-49, 20250217,1500,1452,1507,1423,82821,122392244,00,0.00,N,2,48, 20250210,1452,1435,1552,1407,171035,252490322,00,0.00,N,2,3, 20250203,1449,1421,1451,1361,207683,293542266,00,0.00,N,2,13, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index f12a0c7acaad..1acded673858 100644 --- a/073560/week/candle-week-42.csv +++ b/073560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1307,1308,1340,1294,699566,920854165,00,0.00,N,5,-13, 20250217,1320,1275,1345,1275,1436413,1904586145,00,0.00,N,2,44, 20250210,1276,1287,1293,1269,232980,297139358,00,0.00,N,5,-13, 20250203,1289,1270,1295,1245,374822,476077523,00,0.00,N,2,19, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index 9223816d2617..b15c902b5401 100644 --- a/073570/week/candle-week-42.csv +++ b/073570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1028,1056,1240,995,10056941,11190743758,00,0.00,N,5,-27, 20250217,1055,770,1251,754,27656473,28289895127,00,0.00,N,2,71, 20250210,984,1403,1458,984,2521252,2755340076,00,0.00,N,5,-433, 20250203,1417,1430,1549,1350,836907,1186475323,00,0.00,N,5,-14, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index d65546661798..cbae43f799d0 100644 --- a/073640/week/candle-week-42.csv +++ b/073640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,654,654,654,654,0,0,00,0.00,N,3,0, 20250217,654,654,654,654,0,0,00,0.00,N,3,0, 20250210,654,654,654,654,0,0,00,0.00,N,3,0, 20250203,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index dcfa45eab469..9b0f1fd905c5 100644 --- a/074430/week/candle-week-42.csv +++ b/074430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,933,940,979,929,386395,369070780,00,0.00,N,5,-16, 20250217,949,915,967,911,528420,494143705,00,0.00,N,2,34, 20250210,915,913,931,907,353899,324574729,00,0.00,N,2,3, 20250203,912,910,1044,872,2747121,2578753810,00,0.00,N,2,2, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index 69a9f99652b6..9fadf637212c 100644 --- a/074600/week/candle-week-42.csv +++ b/074600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18410,20900,21450,18150,2333239,45608646320,00,0.00,N,5,-3040, 20250217,21450,21100,22750,20200,2974132,64298878900,00,0.00,N,2,600, 20250210,20850,18840,22250,18650,2649433,55184135370,00,0.00,N,2,1620, 20250203,19230,18270,19430,17610,1054413,19352572980,00,0.00,N,2,530, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index 880bc948bafd..0c99450ab327 100644 --- a/074610/week/candle-week-42.csv +++ b/074610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,896,954,987,894,1504265,1406315665,00,0.00,N,5,-58, 20250217,954,874,963,874,2439961,2248778528,00,0.00,N,2,79, 20250210,875,947,970,870,3102800,2839750301,00,0.00,N,5,-80, 20250203,955,980,989,920,1682730,1594580467,00,0.00,N,5,-28, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index 16b6edc73625..96006624cfd1 100644 --- a/075130/week/candle-week-42.csv +++ b/075130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2550,2520,2675,2505,581349,1511871640,00,0.00,N,2,5, 20250217,2545,2505,2580,2500,298799,760049980,00,0.00,N,2,40, 20250210,2505,2460,2595,2450,283993,717769595,00,0.00,N,2,35, 20250203,2470,2430,2595,2380,403422,1004734060,00,0.00,N,2,10, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index b1e8134f9804..6039b3deb191 100644 --- a/075180/week/candle-week-42.csv +++ b/075180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3480,3400,3490,3385,48934,167312320,00,0.00,N,2,80, 20250217,3400,3395,3495,3330,67838,229720450,00,0.00,N,2,70, 20250210,3330,3410,3530,3305,55462,185471450,00,0.00,N,5,-80, 20250203,3410,3445,3570,3355,50372,171926710,00,0.00,N,5,-60, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index b91e7cc88b91..163bd9caa133 100644 --- a/075580/week/candle-week-42.csv +++ b/075580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8430,8590,8970,8130,2169316,18501540240,00,0.00,N,5,-230, 20250217,8660,8910,9600,8430,4202300,37847497980,00,0.00,N,5,-210, 20250210,8870,8350,9270,8150,3252069,28389480880,00,0.00,N,2,370, 20250203,8500,8720,9180,8240,2091751,18249704600,00,0.00,N,5,-400, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index a3d38468ca7b..c1f92ebed21c 100644 --- a/075970/week/candle-week-42.csv +++ b/075970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2630,2690,2740,2610,830068,2225397940,00,0.00,N,5,-85, 20250217,2715,2695,2770,2655,1295435,3555452335,00,0.00,N,2,30, 20250210,2685,2840,2895,2640,1620912,4494339205,00,0.00,N,5,-95, 20250203,2780,2960,3250,2710,12411269,37375544635,00,0.00,N,2,35, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index bf62c3a77307..1c3644ff1224 100644 --- a/076080/week/candle-week-42.csv +++ b/076080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1246,1234,1300,1234,149016,189034452,00,0.00,N,5,-6, 20250217,1252,1255,1298,1245,165381,208106061,00,0.00,N,5,-3, 20250210,1255,1282,1334,1211,95092,120727326,00,0.00,N,5,-29, 20250203,1284,1266,1337,1247,140678,181152289,00,0.00,N,2,15, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index 8ac58c456667..86ac5b4f8aed 100644 --- a/076340/week/candle-week-42.csv +++ b/076340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5330,5350,5590,5310,31,165890,00,0.00,N,5,-20, 20250217,5350,5600,5600,5350,1000,5350000,00,0.00,N,5,-250, 20250210,5600,5590,5600,5270,626,3491780,00,0.00,N,2,10, 20250203,5590,5600,5600,5260,2,10860,00,0.00,N,5,-10, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index 5f3298f18016..3b2ad9df2838 100644 --- a/076610/week/candle-week-42.csv +++ b/076610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,857,1012,1030,841,641768,585530714,00,0.00,N,5,-155, 20250217,1012,1039,1080,960,201658,203455355,00,0.00,N,5,-28, 20250210,1040,989,1285,989,2169740,2470744809,00,0.00,N,2,45, 20250203,995,982,1040,950,178979,180098013,00,0.00,N,2,4, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index 5c861a4656cd..e9af6bc2d056 100644 --- a/077360/week/candle-week-42.csv +++ b/077360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4130,4530,4740,4125,1814081,7961257010,00,0.00,N,5,-440, 20250217,4570,4305,4665,4220,1203546,5270653810,00,0.00,N,2,305, 20250210,4265,3845,4350,3770,863097,3536131065,00,0.00,N,2,420, 20250203,3845,3870,3880,3470,627146,2340010375,00,0.00,N,5,-30, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index b1f346f8f253..e0f81265cdf2 100644 --- a/077500/week/candle-week-42.csv +++ b/077500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6370,6980,7030,6250,1210010,8113277010,00,0.00,N,5,-690, 20250217,7060,6390,7890,6330,8195649,59508889110,00,0.00,N,2,790, 20250210,6270,6490,6700,6160,1210702,7779369320,00,0.00,N,5,-270, 20250203,6540,6110,6590,5830,1340180,8355541210,00,0.00,N,2,300, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index 4686de89be72..218d97380b5a 100644 --- a/077970/week/candle-week-42.csv +++ b/077970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24150,27000,29450,23900,4811450,127167026700,00,0.00,N,5,-3500, 20250217,27650,26000,31650,25650,7079566,197894468600,00,0.00,N,2,1750, 20250210,25900,21850,27650,21300,6494969,164542986750,00,0.00,N,2,3900, 20250203,22000,22350,23700,21550,1911894,43185711100,00,0.00,N,5,-550, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index 77f2cc336094..99a44ef1e301 100644 --- a/078000/week/candle-week-42.csv +++ b/078000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9110,9090,9120,8960,15367,138850230,00,0.00,N,2,70, 20250217,9040,9240,9260,8980,18662,169615760,00,0.00,N,5,-180, 20250210,9220,8860,9220,8790,16102,145561180,00,0.00,N,2,370, 20250203,8850,9000,9070,8760,14916,132196400,00,0.00,N,5,-170, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index b0c4824615d9..a801f18f4c5a 100644 --- a/078020/week/candle-week-42.csv +++ b/078020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3980,4055,4060,3975,66928,268817095,00,0.00,N,5,-65, 20250217,4045,3930,4080,3930,132320,531219250,00,0.00,N,2,115, 20250210,3930,3925,4240,3825,478393,1914729930,00,0.00,N,2,5, 20250203,3925,3995,4050,3920,99821,396207765,00,0.00,N,5,-65, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index 9dee9ef1a06c..a46b90a6798f 100644 --- a/078070/week/candle-week-42.csv +++ b/078070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9940,9900,10470,9700,51227,515860770,00,0.00,N,2,40, 20250217,9900,10010,10090,9710,56281,557985280,00,0.00,N,5,-110, 20250210,10010,10160,10180,9950,96588,977485920,00,0.00,N,5,-140, 20250203,10150,10230,10250,9960,113176,1145154300,00,0.00,N,5,-180, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index aa1988b07889..29a1ac02a7c5 100644 --- a/078130/week/candle-week-42.csv +++ b/078130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,800,800,800,800,0,0,00,0.00,N,3,0, 20250217,800,800,800,800,0,0,00,0.00,N,3,0, 20250210,800,800,800,800,0,0,00,0.00,N,3,0, 20250203,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index 31e10b85a3bd..126d391f1240 100644 --- a/078140/week/candle-week-42.csv +++ b/078140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12650,13540,13590,12610,257347,3385894000,00,0.00,N,5,-930, 20250217,13580,12340,14030,12060,613198,8220505210,00,0.00,N,2,1260, 20250210,12320,12780,12980,12100,268637,3351910070,00,0.00,N,5,-460, 20250203,12780,13040,13220,12520,250189,3225775600,00,0.00,N,5,-490, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index 2abbe0dde07f..48d05b6098ad 100644 --- a/078150/week/candle-week-42.csv +++ b/078150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2465,2655,2880,2450,16802950,45650371795,00,0.00,N,5,-245, 20250217,2710,2860,2955,2675,14260243,40280262595,00,0.00,N,5,-160, 20250210,2870,2610,3085,2580,74739860,218337150635,00,0.00,N,2,230, 20250203,2640,2415,2820,2205,24972708,64329501340,00,0.00,N,2,200, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index 16f75ef697f7..94b873ec4843 100644 --- a/078160/week/candle-week-42.csv +++ b/078160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8700,9300,9320,8600,421593,3755150570,00,0.00,N,5,-660, 20250217,9360,10000,10770,8540,1839094,17300185890,00,0.00,N,5,-540, 20250210,9900,10360,10870,9670,686430,6969905360,00,0.00,N,5,-460, 20250203,10360,11000,11110,9990,755053,7908235490,00,0.00,N,5,-840, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index efa4beb71b38..7ddd6c5dde1d 100644 --- a/078340/week/candle-week-42.csv +++ b/078340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,44900,46950,49450,44850,273498,12888502800,00,0.00,N,5,-2050, 20250217,46950,46750,50400,46350,427517,20525474300,00,0.00,N,2,350, 20250210,46600,46700,52000,46050,794453,38794605000,00,0.00,N,5,-50, 20250203,46650,46450,47700,45300,288171,13400121300,00,0.00,N,5,-750, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index eeb3a4b36684..cac5ed70bf4f 100644 --- a/078350/week/candle-week-42.csv +++ b/078350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10040,11050,11190,10040,471242,4979792980,00,0.00,N,5,-1180, 20250217,11220,11200,11830,10790,996852,11325132170,00,0.00,N,2,170, 20250210,11050,9630,11220,9310,1134285,12039685360,00,0.00,N,2,1330, 20250203,9720,9300,9860,8550,554274,5046931020,00,0.00,N,2,310, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index 64aee9b26342..4bae44e7c770 100644 --- a/078520/week/candle-week-42.csv +++ b/078520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7150,7220,7480,7050,712937,5182602980,00,0.00,N,5,-150, 20250217,7300,7080,7490,7010,648206,4702446560,00,0.00,N,2,290, 20250210,7010,6870,7170,6670,424249,2964657120,00,0.00,N,2,200, 20250203,6810,6700,6980,6510,253974,1714665820,00,0.00,N,2,40, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index 45aa5c6d5721..f8c874bd9dfc 100644 --- a/078590/week/candle-week-42.csv +++ b/078590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,694,640,791,630,15434630,11164565111,00,0.00,N,2,56, 20250217,638,555,674,555,6800146,4283229606,00,0.00,N,2,71, 20250210,567,546,587,538,2591627,1476662057,00,0.00,N,2,21, 20250203,546,545,572,519,1850935,997595020,00,0.00,N,3,0, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index 5ec3621c1c79..cf624631f304 100644 --- a/078600/week/candle-week-42.csv +++ b/078600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,104100,108900,119800,103700,1758801,201033883300,00,0.00,N,5,-5800, 20250217,109900,104900,117000,101600,1698780,187341955400,00,0.00,N,2,5900, 20250210,104000,102300,109600,99400,1313913,136617701000,00,0.00,N,2,4300, 20250203,99700,99800,101300,93000,902715,87814175800,00,0.00,N,5,-2800, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index 9799ca760aac..9d4d0a5c3d31 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1701,2180,2245,1581,3473198,6623679610,00,0.00,N,5,-489, 20250217,2190,1526,2370,1526,11164799,22253244740,00,0.00,N,2,664, 20250210,1526,1526,1526,1526,0,0,00,0.00,N,3,0, 20250203,1526,1526,1526,1526,0,0,00,0.00,N,3,0, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index 36280e5f20af..29567802c351 100644 --- a/078890/week/candle-week-42.csv +++ b/078890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3200,3265,3400,3195,180541,592492630,00,0.00,N,5,-90, 20250217,3290,3175,3380,3115,306801,1000753450,00,0.00,N,2,110, 20250210,3180,3160,3300,3040,259037,824658895,00,0.00,N,2,40, 20250203,3140,2960,3155,2925,162208,496051890,00,0.00,N,2,145, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index 340bd49defe4..694c86ed6e01 100644 --- a/078930/week/candle-week-42.csv +++ b/078930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,36050,41100,41350,36050,7028712,263559905700,00,0.00,N,5,-5050, 20250217,41100,40200,41550,39900,1122049,45876574500,00,0.00,N,2,1200, 20250210,39900,38250,40100,38100,1226306,48203433750,00,0.00,N,2,1500, 20250203,38400,38300,38800,37700,579399,22135662700,00,0.00,N,5,-100, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index 24967b6a6440..bf2fb88cd6f1 100644 --- a/079000/week/candle-week-42.csv +++ b/079000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5280,5250,5340,5150,78967,407926260,00,0.00,N,2,40, 20250217,5240,5100,5730,5090,297194,1574924410,00,0.00,N,2,140, 20250210,5100,5100,5150,5050,62330,317161090,00,0.00,N,3,0, 20250203,5100,5120,5180,5050,30950,157752680,00,0.00,N,5,-20, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index fbeb56346cc1..9a59bbfa9d4f 100644 --- a/079160/week/candle-week-42.csv +++ b/079160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5050,5130,5230,5050,972825,5014290000,00,0.00,N,5,-110, 20250217,5160,5090,5230,5010,1308860,6676150560,00,0.00,N,2,70, 20250210,5090,5190,5270,5050,761991,3886066140,00,0.00,N,5,-90, 20250203,5180,5060,5230,4985,782711,3976473030,00,0.00,N,2,80, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index bc22d2409e67..96fd667850a7 100644 --- a/079170/week/candle-week-42.csv +++ b/079170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6780,6820,6890,6670,38630,261110320,00,0.00,N,5,-120, 20250217,6900,6510,6940,6480,59194,399287600,00,0.00,N,2,390, 20250210,6510,6380,7290,6360,133726,898099470,00,0.00,N,2,130, 20250203,6380,6410,6490,6260,35194,224260320,00,0.00,N,5,-30, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index ad4eb3bd17d3..dce9e9ed7cb6 100644 --- a/079190/week/candle-week-42.csv +++ b/079190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,476,471,513,471,352124,171851816,00,0.00,N,2,3, 20250217,473,480,495,469,470532,225504932,00,0.00,N,5,-9, 20250210,482,504,512,475,507139,248075784,00,0.00,N,5,-22, 20250203,504,519,525,496,422916,214285144,00,0.00,N,5,-14, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index ed40b36c53f7..e175a879289a 100644 --- a/079370/week/candle-week-42.csv +++ b/079370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14650,15560,15650,14000,1858475,27930374880,00,0.00,N,5,-1070, 20250217,15720,15170,16800,14820,6403927,100834935530,00,0.00,N,2,530, 20250210,15190,13970,15870,13800,6220790,93527258140,00,0.00,N,2,1230, 20250203,13960,12750,14380,12070,2306694,30472363200,00,0.00,N,2,870, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index 1b6085761d2c..a812904d77ef 100644 --- a/079430/week/candle-week-42.csv +++ b/079430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7410,7600,7750,7410,97510,738901670,00,0.00,N,5,-230, 20250217,7640,7390,7670,7320,150656,1127832450,00,0.00,N,2,330, 20250210,7310,7470,7990,7250,392873,2945041770,00,0.00,N,5,-150, 20250203,7460,7530,7750,7310,117012,879830200,00,0.00,N,5,-50, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index f184a019e2c6..cd527a47ffad 100644 --- a/079550/week/candle-week-42.csv +++ b/079550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,270500,310000,313500,270500,2097474,609628902000,00,0.00,N,5,-42000, 20250217,312500,285000,319500,271500,3263696,985362547500,00,0.00,N,2,28500, 20250210,284000,254000,296000,250000,2531135,702557735500,00,0.00,N,2,33000, 20250203,251000,220000,260500,214000,1532148,378405180500,00,0.00,N,2,24500, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index 0734c4234294..5d63006938b2 100644 --- a/079650/week/candle-week-42.csv +++ b/079650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1225,1217,1275,1200,34279,42124803,00,0.00,N,5,-8, 20250217,1233,1192,1248,1186,44353,53842751,00,0.00,N,2,31, 20250210,1202,1252,1266,1184,59196,71877702,00,0.00,N,5,-50, 20250203,1252,1236,1264,1210,74724,92198885,00,0.00,N,2,16, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index c93dddad14e6..7e2c1af58d56 100644 --- a/079810/week/candle-week-42.csv +++ b/079810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6340,6810,7850,6310,1886701,13406826160,00,0.00,N,5,-580, 20250217,6920,6370,7020,6230,1228083,8159719970,00,0.00,N,2,550, 20250210,6370,5530,6490,5280,1087310,6509156710,00,0.00,N,2,870, 20250203,5500,5530,5640,5130,326772,1758294510,00,0.00,N,5,-60, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index e23fa0416fe5..8e0492386641 100644 --- a/079900/week/candle-week-42.csv +++ b/079900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,55100,57400,62300,54500,4958983,294795022100,00,0.00,N,5,-1800, 20250217,56900,59800,67500,56200,5351975,330334359500,00,0.00,N,5,-6100, 20250210,63000,57500,71900,52800,18029182,1112796799700,00,0.00,N,2,8400, 20250203,54600,39300,54600,35850,12100813,546966652250,00,0.00,N,2,14500, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index 56e070f06e7f..5fdacfd2ad23 100644 --- a/079940/week/candle-week-42.csv +++ b/079940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15100,16260,16320,15100,171721,2686739350,00,0.00,N,5,-1240, 20250217,16340,16660,17450,16250,342761,5775682390,00,0.00,N,5,-320, 20250210,16660,17500,19690,16500,952841,17150979720,00,0.00,N,5,-400, 20250203,17060,15900,17410,15340,306211,5151441780,00,0.00,N,2,980, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index b14575b79fc8..a302a1677570 100644 --- a/079950/week/candle-week-42.csv +++ b/079950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,687,693,745,673,243053,170390379,00,0.00,N,5,-13, 20250217,700,661,740,658,276211,190940944,00,0.00,N,2,39, 20250210,661,720,740,661,159957,110549554,00,0.00,N,5,-59, 20250203,720,705,745,680,144922,103284312,00,0.00,N,2,7, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index 5acc102ad6e4..bb98528f64dd 100644 --- a/079960/week/candle-week-42.csv +++ b/079960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19270,20200,20200,19100,150380,2962020140,00,0.00,N,5,-1080, 20250217,20350,19050,20500,18750,261039,5132871090,00,0.00,N,2,1300, 20250210,19050,17780,19290,17780,128447,2405987120,00,0.00,N,2,1110, 20250203,17940,17950,18210,17710,93287,1668141700,00,0.00,N,2,130, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index 192d6d40bd12..6c507637d106 100644 --- a/079970/week/candle-week-42.csv +++ b/079970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,598,629,698,550,4600226,2894725282,00,0.00,N,5,-31, 20250217,629,741,856,613,3806566,2761614058,00,0.00,N,5,-112, 20250210,741,773,940,695,1836614,1560672756,00,0.00,N,5,-38, 20250203,779,830,841,696,502320,394066295,00,0.00,N,5,-56, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index d058f1dffbd9..fd0c50dbb7f8 100644 --- a/079980/week/candle-week-42.csv +++ b/079980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2640,2570,2700,2550,284803,748873925,00,0.00,N,2,55, 20250217,2585,2545,2610,2530,169485,437208025,00,0.00,N,2,55, 20250210,2530,2550,2550,2435,120864,303921205,00,0.00,N,5,-20, 20250203,2550,2540,2575,2460,125834,317203145,00,0.00,N,2,10, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index b96cd45f7d63..295f5bcb0ccd 100644 --- a/080010/week/candle-week-42.csv +++ b/080010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5470,5380,5560,5290,100501,546501350,00,0.00,N,2,110, 20250217,5360,5400,5450,5290,58712,315421960,00,0.00,N,5,-30, 20250210,5390,5380,5390,5300,42857,229857420,00,0.00,N,2,10, 20250203,5380,5230,5390,5160,41730,221549750,00,0.00,N,2,90, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index 9396299c4e3c..6556575bf079 100644 --- a/080160/week/candle-week-42.csv +++ b/080160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9910,10160,10210,9850,308720,3084654470,00,0.00,N,5,-260, 20250217,10170,9720,10400,9640,553113,5576710920,00,0.00,N,2,450, 20250210,9720,9500,10380,9210,392084,3824402770,00,0.00,N,2,220, 20250203,9500,9540,9660,9270,180957,1718859600,00,0.00,N,5,-120, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index ea47fca0e5ba..84045c9ee71e 100644 --- a/080220/week/candle-week-42.csv +++ b/080220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15660,16600,17700,15510,13583436,225253259930,00,0.00,N,5,-1300, 20250217,16960,18360,19360,16960,21066469,389108749810,00,0.00,N,5,-790, 20250210,17750,16610,20600,16300,52160733,953238624100,00,0.00,N,2,1040, 20250203,16710,13820,17520,13120,56734271,879266210830,00,0.00,N,2,2650, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index a8861055c6f9..057ba5da9dc4 100644 --- a/080420/week/candle-week-42.csv +++ b/080420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2295,2215,2380,2195,139416,318064705,00,0.00,N,2,90, 20250217,2205,2200,2460,2150,465400,1059405425,00,0.00,N,2,55, 20250210,2150,1964,2150,1940,157784,328606655,00,0.00,N,2,186, 20250203,1964,1999,2010,1913,16822,33124629,00,0.00,N,5,-35, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index d1f896e95633..ea48ba70b7f4 100644 --- a/080470/week/candle-week-42.csv +++ b/080470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3575,3800,3800,3535,59483,217055710,00,0.00,N,2,65, 20250217,3510,3795,3795,3500,29663,106246960,00,0.00,N,5,-15, 20250210,3525,3565,3700,3375,68189,243739205,00,0.00,N,5,-40, 20250203,3565,3520,3700,3430,43835,154941325,00,0.00,N,2,45, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index 5321e79cb300..31f4b0694835 100644 --- a/080520/week/candle-week-42.csv +++ b/080520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3065,3230,3235,3055,82330,257536385,00,0.00,N,5,-155, 20250217,3220,3060,3260,3040,76371,242306840,00,0.00,N,2,160, 20250210,3060,2990,3075,2945,83053,250499930,00,0.00,N,2,65, 20250203,2995,3060,3130,2940,67696,203568175,00,0.00,N,5,-105, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index 91f39319c02d..87fa1993f5e8 100644 --- a/080530/week/candle-week-42.csv +++ b/080530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1211,1278,1290,1200,92227,113980436,00,0.00,N,5,-67, 20250217,1278,1238,1290,1238,128373,162689997,00,0.00,N,2,29, 20250210,1249,1219,1265,1211,83958,103944435,00,0.00,N,5,-3, 20250203,1252,1249,1253,1140,200309,239524952,00,0.00,N,2,3, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index 99525be9eea9..d471dac1e27f 100644 --- a/080580/week/candle-week-42.csv +++ b/080580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5640,6020,6250,5540,902024,5338953310,00,0.00,N,5,-550, 20250217,6190,6420,7300,6080,8353669,56424005970,00,0.00,N,5,-100, 20250210,6290,5600,6580,5220,6940094,42587664700,00,0.00,N,2,650, 20250203,5640,5300,5800,4970,1201744,6479497050,00,0.00,N,2,220, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index b1ba557db82f..b2af82d4ff0f 100644 --- a/080720/week/candle-week-42.csv +++ b/080720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250217,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250210,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250203,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index 25cfd3409793..404c9e58de0d 100644 --- a/081000/week/candle-week-42.csv +++ b/081000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11880,12610,12800,11870,82694,1023302890,00,0.00,N,5,-820, 20250217,12700,12190,13150,12030,216304,2775958050,00,0.00,N,2,790, 20250210,11910,11550,12260,11430,109175,1285774660,00,0.00,N,2,360, 20250203,11550,11060,11730,10700,76045,850587660,00,0.00,N,2,490, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index 7c1dcabbb3a6..9a151e02fe72 100644 --- a/081150/week/candle-week-42.csv +++ b/081150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3140,3090,3250,3075,4717389,14879634390,00,0.00,N,3,0, 20250217,3140,3125,3320,3080,4941784,16008791575,00,0.00,N,2,50, 20250210,3090,3285,3285,3030,3892925,12241134100,00,0.00,N,5,-80, 20250203,3170,3185,3615,3000,30248767,101300767150,00,0.00,N,2,165, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index c0c89448ecad..a01ef04ba920 100644 --- a/081580/week/candle-week-42.csv +++ b/081580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2705,2960,3015,2605,177563,508477395,00,0.00,N,5,-300, 20250217,3005,2885,3020,2740,116887,341245315,00,0.00,N,2,180, 20250210,2825,2945,2995,2675,293019,812618285,00,0.00,N,5,-120, 20250203,2945,2940,3090,2825,252205,738088525,00,0.00,N,5,-160, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index ee408c9ddd7a..966acf342600 100644 --- a/081660/week/candle-week-42.csv +++ b/081660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,37450,37950,38400,37050,656221,24764857950,00,0.00,N,5,-500, 20250217,37950,38550,38900,37550,624269,23856041000,00,0.00,N,5,-300, 20250210,38250,38000,39000,37200,598848,22920786050,00,0.00,N,2,100, 20250203,38150,38500,39450,37850,738384,28613247650,00,0.00,N,5,-1100, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index 9a028412f334..a516048a2f9a 100644 --- a/082210/week/candle-week-42.csv +++ b/082210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1574,1600,1691,1546,1229603,1994601564,00,0.00,N,5,-45, 20250217,1619,1445,1831,1350,2287044,3729994168,00,0.00,N,2,218, 20250210,1401,1371,1445,1315,310501,432107667,00,0.00,N,2,30, 20250203,1371,1290,1371,1249,430033,564234410,00,0.00,N,2,69, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index af7483d7766d..4bf1ebf54cc8 100644 --- a/082270/week/candle-week-42.csv +++ b/082270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,37450,34050,37900,33200,3643420,129554662800,00,0.00,N,2,4950, 20250217,32500,25250,34200,25050,7341951,220530119600,00,0.00,N,2,9000, 20250210,23500,22300,24300,20000,4311790,97443397500,00,0.00,N,2,3350, 20250203,20150,18490,21800,17660,2978729,59002462330,00,0.00,N,2,1280, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index b8aae9a50a94..f797225cae9b 100644 --- a/082640/week/candle-week-42.csv +++ b/082640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4980,4830,5630,4830,4385461,22946809695,00,0.00,N,2,100, 20250217,4880,4620,5060,4620,2603821,12714876030,00,0.00,N,2,255, 20250210,4625,4560,4650,4485,865860,3952488365,00,0.00,N,2,55, 20250203,4570,4625,4705,4490,663930,3033638580,00,0.00,N,5,-65, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index a33f39a52529..b7ea191a0e66 100644 --- a/082660/week/candle-week-42.csv +++ b/082660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,480,480,480,480,0,0,00,0.00,N,3,0, 20250217,480,480,480,480,0,0,00,0.00,N,3,0, 20250210,480,480,480,480,0,0,00,0.00,N,3,0, 20250203,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index 8fb46299ff3f..05135f12f4dd 100644 --- a/082740/week/candle-week-42.csv +++ b/082740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22650,23150,24450,22100,6612121,152684617050,00,0.00,N,5,-550, 20250217,23200,24500,27450,22550,26634534,679390979050,00,0.00,N,5,-1150, 20250210,24350,22100,28750,21250,29911147,734969196800,00,0.00,N,2,2200, 20250203,22150,22850,24400,21500,9968683,228979639850,00,0.00,N,5,-650, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index ba51b1fb0e64..ffb656e8448d 100644 --- a/082800/week/candle-week-42.csv +++ b/082800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6980,7550,7850,6910,1961341,14286850110,00,0.00,N,5,-590, 20250217,7570,8060,8350,7500,2822247,22504431710,00,0.00,N,5,-620, 20250210,8190,8000,9520,7820,11209397,98606424740,00,0.00,N,2,110, 20250203,8080,8300,8490,7710,3773449,30519888630,00,0.00,N,5,-10, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index c58707c488d8..3feaadeb92d6 100644 --- a/082850/week/candle-week-42.csv +++ b/082850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2575,2680,2955,2575,12789680,35682555805,00,0.00,N,5,-120, 20250217,2695,2570,2760,2560,2899694,7771079750,00,0.00,N,2,120, 20250210,2575,2695,2760,2575,2281752,6050992280,00,0.00,N,5,-95, 20250203,2670,2665,2860,2590,3180178,8619901940,00,0.00,N,5,-10, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index c25bea887e0e..42b3806a74f2 100644 --- a/082920/week/candle-week-42.csv +++ b/082920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23950,26000,27550,23950,632678,16398473370,00,0.00,N,5,-2350, 20250217,26300,25500,27150,25100,477322,12532122800,00,0.00,N,2,900, 20250210,25400,26600,27200,24450,710435,18215431050,00,0.00,N,5,-1200, 20250203,26600,24950,26900,24250,665723,16962870746,00,0.00,N,2,1750, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index bb3e026bc7eb..d78a995c02d2 100644 --- a/083310/week/candle-week-42.csv +++ b/083310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9920,10100,10400,9860,449832,4554094140,00,0.00,N,5,-350, 20250217,10270,10090,10820,10010,873639,9110026650,00,0.00,N,2,330, 20250210,9940,9100,10300,8830,714465,6936887390,00,0.00,N,2,840, 20250203,9100,8800,9210,8300,423671,3701106800,00,0.00,N,2,190, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index 3e41fc0c9f1b..3531138094d4 100644 --- a/083420/week/candle-week-42.csv +++ b/083420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6770,6950,7080,6610,493087,3402753330,00,0.00,N,5,-230, 20250217,7000,6940,7480,6910,1469543,10584328460,00,0.00,N,2,100, 20250210,6900,7090,7250,6810,670574,4679617200,00,0.00,N,5,-240, 20250203,7140,6750,7770,6530,4863158,34569977550,00,0.00,N,2,740, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index 764032cc0d22..65b0b008321d 100644 --- a/083450/week/candle-week-42.csv +++ b/083450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20200,22750,23350,19970,11362769,249537117720,00,0.00,N,5,-650, 20250217,20850,19350,22750,18990,8576852,183012823820,00,0.00,N,2,1590, 20250210,19260,18080,19420,17730,1879888,34874274850,00,0.00,N,2,1000, 20250203,18260,17500,18520,16460,1751609,30504392880,00,0.00,N,2,300, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index e9cbf39c228b..3f3723b034df 100644 --- a/083470/week/candle-week-42.csv +++ b/083470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1240,1262,1299,1199,316319,393787478,00,0.00,N,5,-33, 20250217,1273,1262,1291,1226,126153,158063371,00,0.00,N,5,-1, 20250210,1274,1240,1350,1210,280383,351926070,00,0.00,N,2,34, 20250203,1240,1250,1250,1211,128437,157638079,00,0.00,N,5,-10, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index 4345010de169..fb8cf4b5df93 100644 --- a/083500/week/candle-week-42.csv +++ b/083500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10120,11190,11190,10030,374910,4012357310,00,0.00,N,5,-1190, 20250217,11310,11340,12140,11070,677994,7758589860,00,0.00,N,2,280, 20250210,11030,10990,12360,10500,1649503,18826264230,00,0.00,N,5,-80, 20250203,11110,10390,12400,9630,765244,8518928710,00,0.00,N,2,570, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index 739bbb0fd383..0d4f4f986c05 100644 --- a/083550/week/candle-week-42.csv +++ b/083550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3190,3280,3335,3160,148543,484083990,00,0.00,N,2,5, 20250217,3185,3150,3200,3090,46213,144946145,00,0.00,N,2,35, 20250210,3150,3210,3210,3110,36499,114746100,00,0.00,N,5,-30, 20250203,3180,3200,3300,3095,125922,405494745,00,0.00,N,5,-75, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index 245343fdb78f..eeccf75e3888 100644 --- a/083640/week/candle-week-42.csv +++ b/083640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,309,310,322,295,1331852,411382121,00,0.00,N,3,0, 20250217,309,280,332,279,2111666,656376205,00,0.00,N,2,29, 20250210,280,290,300,280,630257,181745361,00,0.00,N,5,-10, 20250203,290,297,312,283,1365541,402369079,00,0.00,N,5,-8, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index da50cb2eb226..788568753da4 100644 --- a/083650/week/candle-week-42.csv +++ b/083650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19900,20350,21000,19400,4898683,98896417760,00,0.00,N,5,-1100, 20250217,21000,21900,24700,20650,9954665,225572038100,00,0.00,N,5,-2000, 20250210,23000,20700,24800,19770,19346401,428966598800,00,0.00,N,2,3170, 20250203,19830,21150,22550,19150,11619069,242789504430,00,0.00,N,5,-2120, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index b4ab1afe4365..e1ffd4aef7e7 100644 --- a/083660/week/candle-week-42.csv +++ b/083660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,680,667,708,654,862800,587590039,00,0.00,N,2,17, 20250217,663,688,733,650,1287252,879397318,00,0.00,N,5,-36, 20250210,699,930,944,693,15379638,12169621052,00,0.00,N,5,-390, 20250203,1089,802,1089,768,9732380,10244717986,00,0.00,N,2,287, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index e4e7ee3a94c3..b7ef1ad94558 100644 --- a/083790/week/candle-week-42.csv +++ b/083790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2415,2350,2625,2350,1263126,3168595930,00,0.00,N,2,100, 20250217,2315,2300,2495,2215,1091305,2565403215,00,0.00,N,2,10, 20250210,2305,2280,2350,2180,641654,1448548740,00,0.00,N,2,15, 20250203,2290,2380,2395,2250,277400,640224475,00,0.00,N,5,-100, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index 09dc4143f3fa..4657a37fdd7f 100644 --- a/083930/week/candle-week-42.csv +++ b/083930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15630,16890,17240,15500,776313,12826630500,00,0.00,N,5,-1460, 20250217,17090,17030,17600,16630,1765228,30242043720,00,0.00,N,2,160, 20250210,16930,14450,18380,14110,6769590,114902089350,00,0.00,N,2,2230, 20250203,14700,14740,15820,12600,2259108,32096978100,00,0.00,N,5,-100, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index 65a728c01005..ea33e3970e3a 100644 --- a/084010/week/candle-week-42.csv +++ b/084010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15720,15610,15850,15350,207975,3240682210,00,0.00,N,2,220, 20250217,15500,14970,16010,14880,196489,2984142040,00,0.00,N,2,470, 20250210,15030,15490,15490,14750,198227,2969285620,00,0.00,N,5,-580, 20250203,15610,16660,16660,15400,227494,3635053890,00,0.00,N,5,-960, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index bf3088b98cdc..f65b19fdf43d 100644 --- a/084110/week/candle-week-42.csv +++ b/084110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,32800,36150,36700,31950,283703,9529092600,00,0.00,N,5,-2700, 20250217,35500,35750,36450,34450,181685,6416869350,00,0.00,N,5,-250, 20250210,35750,36650,38550,34500,220939,8056957550,00,0.00,N,5,-900, 20250203,36650,34550,38300,33800,239257,8638333600,00,0.00,N,2,1600, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index 89d6eacb9b07..3c4325b59485 100644 --- a/084180/week/candle-week-42.csv +++ b/084180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5300,5560,5600,5120,462748,2476535060,00,0.00,N,5,-260, 20250217,5560,5540,5990,5430,619578,3500289330,00,0.00,N,5,-50, 20250210,5610,6120,6490,5580,1002063,6036903580,00,0.00,N,5,-280, 20250203,5890,5410,5950,5400,343536,1933557470,00,0.00,N,2,330, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index 895016aad026..dc7ef0a989da 100644 --- a/084370/week/candle-week-42.csv +++ b/084370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,42000,43300,46600,42000,730569,32536989200,00,0.00,N,5,-2550, 20250217,44550,39850,49450,39650,1628407,73346660050,00,0.00,N,2,4750, 20250210,39800,37750,40850,37100,564106,22330966800,00,0.00,N,2,1300, 20250203,38500,35050,39400,34000,591920,21371572350,00,0.00,N,2,1600, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index 50df645e436c..0a437bb3023f 100644 --- a/084440/week/candle-week-42.csv +++ b/084440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1048,1140,1173,1021,329921,366167177,00,0.00,N,5,-102, 20250217,1150,1129,1175,1100,548351,622062373,00,0.00,N,2,58, 20250210,1092,1052,1133,1052,252344,273919718,00,0.00,N,2,15, 20250203,1077,1089,1192,1044,1025970,1153964080,00,0.00,N,5,-12, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index 457eacbcdb57..2678fd311114 100644 --- a/084650/week/candle-week-42.csv +++ b/084650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2680,2860,3095,2605,40220293,115302814810,00,0.00,N,2,105, 20250217,2575,2650,2730,2560,3979791,10603478000,00,0.00,N,5,-95, 20250210,2670,2690,2885,2665,4227188,11681768345,00,0.00,N,5,-65, 20250203,2735,2740,2845,2650,4960172,13632390005,00,0.00,N,5,-60, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index e1f731dd8bf2..e1017b0fb262 100644 --- a/084670/week/candle-week-42.csv +++ b/084670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7090,7210,7300,7070,15381,109947790,00,0.00,N,5,-30, 20250217,7120,7200,7480,7040,18227,131083830,00,0.00,N,2,40, 20250210,7080,7190,7440,7010,23865,171695480,00,0.00,N,5,-60, 20250203,7140,7170,7360,7090,8795,62693470,00,0.00,N,5,-110, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index e9dc223e8d37..7fdc9ec2b23f 100644 --- a/084680/week/candle-week-42.csv +++ b/084680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1400,1420,1442,1390,505027,715231106,00,0.00,N,5,-33, 20250217,1433,1420,1459,1410,713842,1022673178,00,0.00,N,2,18, 20250210,1415,1436,1436,1393,748545,1055785330,00,0.00,N,5,-9, 20250203,1424,1441,1474,1397,547858,784680312,00,0.00,N,5,-17, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index c1f188c41326..849a6fe7bf7d 100644 --- a/084690/week/candle-week-42.csv +++ b/084690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12270,11910,12940,11590,4697927,57605411170,00,0.00,N,2,360, 20250217,11910,11400,11940,11040,4439858,51182177830,00,0.00,N,2,1000, 20250210,10910,10520,11080,10430,1674474,18129074050,00,0.00,N,2,210, 20250203,10700,10260,11180,10080,2735765,29120830170,00,0.00,N,2,300, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index 5fa17fdc23de..13521d7b6676 100644 --- a/084730/week/candle-week-42.csv +++ b/084730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9610,9620,10210,9560,196981,1947867600,00,0.00,N,5,-80, 20250217,9690,9900,10020,9610,101723,999604130,00,0.00,N,5,-290, 20250210,9980,9780,10120,9550,192185,1905904300,00,0.00,N,2,250, 20250203,9730,8730,10000,8410,331623,3103093290,00,0.00,N,2,900, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index 94ca7eeb49b7..920f1a4c7daa 100644 --- a/084850/week/candle-week-42.csv +++ b/084850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12740,13170,15240,12660,1129889,15611988830,00,0.00,N,5,-540, 20250217,13280,12710,14800,12200,1224549,16668560530,00,0.00,N,2,960, 20250210,12320,12050,12700,11700,136028,1654949180,00,0.00,N,2,120, 20250203,12200,12350,13170,11500,157490,1889129980,00,0.00,N,5,-600, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index a6acf91953b4..a84eb80e8d92 100644 --- a/084870/week/candle-week-42.csv +++ b/084870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1140,1079,1147,1067,125012,137823673,00,0.00,N,2,61, 20250217,1079,1069,1155,1033,331284,354491906,00,0.00,N,2,12, 20250210,1067,1079,1089,1018,378195,396848890,00,0.00,N,5,-9, 20250203,1076,1095,1125,1020,363433,385719258,00,0.00,N,5,-24, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index 93ea30dbf153..5097bf5d70eb 100644 --- a/084990/week/candle-week-42.csv +++ b/084990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2350,2400,2510,2350,469319,1142599050,00,0.00,N,5,-80, 20250217,2430,2480,2825,2370,1302246,3295130880,00,0.00,N,5,-85, 20250210,2515,2585,2670,2495,317572,804456325,00,0.00,N,5,-90, 20250203,2605,2570,2705,2510,225793,587774075,00,0.00,N,2,10, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index a8a424b43ecf..96856d19f4a7 100644 --- a/085310/week/candle-week-42.csv +++ b/085310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,916,894,1025,873,4804809,4634794991,00,0.00,N,2,23, 20250217,893,885,933,868,1174958,1060698919,00,0.00,N,2,8, 20250210,885,925,945,869,1629001,1455667970,00,0.00,N,5,-42, 20250203,927,965,989,916,1962519,1886985218,00,0.00,N,5,-46, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index ae0b19468500..3e3d0eb021b6 100644 --- a/085620/week/candle-week-42.csv +++ b/085620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4720,4785,5010,4680,222575,1080256165,00,0.00,N,5,-65, 20250217,4785,4530,4940,4530,545109,2594139905,00,0.00,N,2,255, 20250210,4530,4520,4580,4250,485069,2141714465,00,0.00,N,2,55, 20250203,4475,5070,5190,4470,540288,2528169600,00,0.00,N,5,-605, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index 508533ec4e9a..cdb99fa3d927 100644 --- a/085660/week/candle-week-42.csv +++ b/085660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11620,12110,12700,11380,1977555,23258813530,00,0.00,N,5,-520, 20250217,12140,11180,12640,11150,3445012,41219026500,00,0.00,N,2,850, 20250210,11290,11450,11830,11200,1212553,13954220650,00,0.00,N,5,-10, 20250203,11300,11210,11680,11040,1079488,12201816810,00,0.00,N,5,-100, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index efa21c87de79..7f0946b1469f 100644 --- a/085670/week/candle-week-42.csv +++ b/085670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4970,5480,5490,4945,1062492,5534235445,00,0.00,N,5,-560, 20250217,5530,5590,5760,5380,1612087,8979391570,00,0.00,N,5,-60, 20250210,5590,5250,5830,5200,2949301,16476090630,00,0.00,N,2,280, 20250203,5310,5040,5340,4830,1171432,5983482515,00,0.00,N,2,270, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index f43b47b1c2f5..4686221c20a7 100644 --- a/085810/week/candle-week-42.csv +++ b/085810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1810,1779,1890,1670,2123261,3783261231,00,0.00,N,2,31, 20250217,1779,1560,1810,1475,1660917,2776353860,00,0.00,N,2,207, 20250210,1572,1417,1840,1400,8577506,12866550036,00,0.00,N,2,143, 20250203,1429,1286,1455,1277,2984421,3691539446,00,0.00,N,2,132, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index 48a099ab7d63..c1ef1bccb10f 100644 --- a/085910/week/candle-week-42.csv +++ b/085910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3030,3085,3170,3000,124574,379782925,00,0.00,N,5,-65, 20250217,3095,3115,3200,3080,59904,187449050,00,0.00,N,5,-30, 20250210,3125,3020,3450,2890,340470,1078590305,00,0.00,N,2,80, 20250203,3045,3115,3160,3005,83489,254043255,00,0.00,N,5,-70, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index 9c3ea0de138a..9338c29e747f 100644 --- a/086040/week/candle-week-42.csv +++ b/086040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3025,3120,3155,2990,125509,384428995,00,0.00,N,5,-95, 20250217,3120,3080,3150,3020,102435,314731005,00,0.00,N,2,70, 20250210,3050,3030,3095,2980,142945,433434550,00,0.00,N,5,-10, 20250203,3060,3225,3310,3045,199295,626285130,00,0.00,N,5,-190, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index 4309e857ba09..be57d014e3de 100644 --- a/086060/week/candle-week-42.csv +++ b/086060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3260,3285,3345,3210,112402,370027615,00,0.00,N,5,-25, 20250217,3285,3230,3345,3220,132829,433097620,00,0.00,N,2,45, 20250210,3240,3225,3275,3195,96995,313602070,00,0.00,N,5,-20, 20250203,3260,3260,3330,3155,133538,430475225,00,0.00,N,5,-25, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index fab9a3fdebd9..443424654004 100644 --- a/086220/week/candle-week-42.csv +++ b/086220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1395,1394,1455,1251,3595,4789485,00,0.00,N,2,1, 20250217,1394,1390,1399,1201,688,895015,00,0.00,N,2,130, 20250210,1264,1301,1399,1264,4752,6298744,00,0.00,N,5,-136, 20250203,1400,1400,1500,1300,7136,9736217,00,0.00,N,5,-6, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index 2569489e064f..f9cc99ef996b 100644 --- a/086280/week/candle-week-42.csv +++ b/086280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,130100,132800,142300,129200,997051,135980601600,00,0.00,N,5,-3800, 20250217,133900,130100,138500,124800,947294,123455803600,00,0.00,N,2,3300, 20250210,130600,131300,136000,127100,868283,113792619800,00,0.00,N,5,-2400, 20250203,133000,146500,148100,133000,1122795,156464869400,00,0.00,N,5,-16400, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index d5e91a67ae9d..8eb250dbaa07 100644 --- a/086390/week/candle-week-42.csv +++ b/086390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11770,13300,13510,11770,658400,8271733620,00,0.00,N,5,-1550, 20250217,13320,13260,13960,12650,780450,10381495770,00,0.00,N,2,90, 20250210,13230,13100,14150,12850,667029,8952533580,00,0.00,N,5,-230, 20250203,13460,12930,14230,12810,911897,12385224420,00,0.00,N,5,-30, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index 5be0ae43c58f..338516329367 100644 --- a/086450/week/candle-week-42.csv +++ b/086450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15550,16070,16090,15550,446671,7068498640,00,0.00,N,5,-430, 20250217,15980,15260,16430,15260,576842,9169583920,00,0.00,N,2,810, 20250210,15170,15490,15680,15160,463185,7126472110,00,0.00,N,5,-480, 20250203,15650,15030,16050,14400,904123,13864760340,00,0.00,N,2,520, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index f61c666ce71a..0d442e19f150 100644 --- a/086460/week/candle-week-42.csv +++ b/086460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1183,928,1219,687,1775,1871580,00,0.00,N,2,376, 20250217,807,627,808,454,12291,5759977,00,0.00,N,2,70, 20250210,737,1411,1411,737,223,183724,00,0.00,N,5,-922, 20250203,1659,2295,2295,1659,112,188575,00,0.00,N,5,-686, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index 98a6988853d4..84cff9deb99b 100644 --- a/086520/week/candle-week-42.csv +++ b/086520/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,67200,60900,68800,60300,6999279,450301979800,00,0.00,N,2,6500, -20250210,60700,58900,62400,58000,3901124,235743410200,00,0.00,N,2,800, -20250203,59900,59700,62600,56900,3641379,217843522200,00,0.00,N,5,-1100, -20250131,61000,61000,62000,60200,455920,27780565200,00,0.00,N,3,0, -20250120,61000,62700,65200,60000,4123339,257177463000,00,0.00,N,5,-1300, -20250113,62300,62000,66300,60500,4400648,278513878600,00,0.00,N,5,-200, -20250106,62500,62000,66000,61000,5756577,366920924000,00,0.00,N,2,1700, -20241230,60800,57000,63100,55100,4859594,288381974400,00,0.00,N,2,3800, -20241223,57000,64100,64500,56400,4492201,270968696400,00,0.00,N,5,-6700, -20241216,63700,72800,73100,63100,4213805,285442563200,00,0.00,N,5,-8500, -20241209,72200,70000,73700,69000,4796521,342824655400,00,0.00,N,2,1400, -20241202,70800,77000,78700,68400,4693605,341389795400,00,0.00,N,5,-5300, -20241125,76100,76900,86700,76000,6897021,556426074900,00,0.00,N,2,500, -20241118,75600,65300,76500,64800,4765390,337666589000,00,0.00,N,2,10300, -20241111,65300,79700,81100,61900,6611962,469272934600,00,0.00,N,5,-14300, -20241104,79600,80400,89000,76700,6179334,509899224200,00,0.00,N,5,-500, -20241028,80100,78800,82400,76700,2647994,212985747400,00,0.00,N,2,1900, -20241021,78200,79700,82000,75900,3304351,259475591600,00,0.00,N,5,-1900, -20241014,80100,85100,86800,79500,3271346,270344336500,00,0.00,N,5,-6800, -20241007,86900,91700,93600,86900,3932181,355991693800,00,0.00,N,5,-2700, -20240930,89600,92600,94300,87600,3891621,356266169400,00,0.00,N,5,-2000, -20240923,91600,78300,92600,77400,7727563,686935297700,00,0.00,N,2,12800, -20240919,78800,78500,79600,75600,1399763,109186690600,00,0.00,N,2,2000, -20240909,76800,76500,78700,72600,5080886,384755670400,00,0.00,N,5,-1100, -20240902,77900,85800,91500,77800,5953727,511430681900,00,0.00,N,5,-7700, -20240826,85600,87900,88800,82900,3125686,268188691900,00,0.00,N,5,-1200, -20240819,86800,88900,89700,84900,4253643,370890412000,00,0.00,N,5,-2800, -20240812,89600,90900,93300,88200,3735227,339517854900,00,0.00,N,5,-900, -20240805,90500,90000,92600,80400,7766362,685091071600,00,0.00,N,5,-700, -20240729,91200,94300,98000,90000,4981858,467227667400,00,0.00,N,5,-3200, -20240722,94400,99900,100000,90700,4871396,460830976500,00,0.00,N,5,-5900, -20240715,100300,102300,103400,93400,8100150,800713234800,00,0.00,N,5,-1100, -20240708,101400,97400,107700,97100,10408999,1065340389100,00,0.00,N,2,3100, -20240701,98300,90500,103800,89100,8394160,811006374200,00,0.00,N,2,8200, -20240624,90100,92200,93100,88700,4113766,373384331600,00,0.00,N,5,-2700, -20240617,92800,98300,100000,92600,5721799,547697407100,00,0.00,N,5,-6600, -20240610,99400,108000,108000,99100,7104163,730345535300,00,0.00,N,5,-8100, -20240603,107500,93800,109200,92400,9839424,995251307500,00,0.00,N,2,13100, -20240527,94400,94100,98600,88400,8975856,832523042900,00,0.00,N,2,400, -20240520,94000,100600,101200,93800,4554888,441052874600,00,0.00,N,5,-5700, -20240513,99700,98300,103000,95000,6182621,611783055700,00,0.00,N,2,1500, -20240507,98200,101400,102300,97900,4293349,428261929900,00,0.00,N,5,-3100, -20240429,101300,105000,110400,101200,6291858,664579683000,00,0.00,N,5,-4700, -20240422,106000,103400,115400,103400,7988928,877908204000,00,0.00,N,2,2600, -20240415,103400,103400,103400,103400,0,0,00,0.00,N,3,0, -20240408,103400,102800,105800,100600,5375209,552846230000,00,0.00,N,5,-6600, -20240401,110000,125400,131400,108400,12183340,1416871477000,00,0.00,N,5,-16600, -20240325,126600,126200,136000,125200,8123335,1061978587000,00,0.00,N,2,1000, -20240318,125600,120000,129000,120000,5022880,621352329000,00,0.00,N,2,5400, -20240311,120200,118200,124000,117000,5216460,630465595000,00,0.00,N,2,2000, -20240304,118200,124800,127400,117200,7234590,881245428000,00,0.00,N,5,-5400, -20240226,123600,117000,123800,115800,8387596,1005879485000,00,0.00,N,2,5000, -20240219,118600,124200,125800,114800,9364070,1121925199000,00,0.00,N,5,-9400, -20240213,128000,129600,138200,119000,12773441,1639552288000,00,0.00,N,5,-1600, -20240205,129600,108200,131200,101000,17170581,2017936744300,00,0.00,N,2,19800, -20240129,109800,109000,111000,99400,8848865,931369764500,00,0.00,N,2,2600, -20240122,107200,110000,111200,96000,11666750,1196666441500,00,0.00,N,5,-4000, -20240115,111200,124400,127600,110000,7829800,928769411000,00,0.00,N,5,-15200, -20240108,126400,131400,131600,124000,6040240,771026704000,00,0.00,N,5,-4800, -20240102,131200,129600,133000,121200,7237741,921433402000,00,0.00,N,2,1800, -20231226,129400,131400,133400,126200,6117422,788685084000,00,0.00,N,5,-4200, -20231218,133600,134600,148400,132200,17043950,2399738416000,00,0.00,N,2,4800, -20231211,128800,135200,137000,120600,12000120,1540673730000,00,0.00,N,5,-4600, -20231204,133400,140600,143000,122200,16295405,2164541780000,00,0.00,N,5,-11400, -20231127,144800,141400,149600,135800,9424320,1355294968000,00,0.00,N,2,5800, -20231120,139000,134000,149400,133200,8852620,1258879481000,00,0.00,N,2,3200, -20231113,135800,139800,157800,132200,11904655,1705784289000,00,0.00,N,5,-1200, -20231106,137000,146400,185600,137000,29563500,4696334274000,00,0.00,N,2,9600, -20231030,127400,126000,136000,118000,13152360,1674004572000,00,0.00,N,2,400, -20231023,127000,148200,152400,122000,15440915,2095390414000,00,0.00,N,5,-23200, -20231016,150200,159200,174000,148000,9099835,1456945718000,00,0.00,N,5,-16400, -20231010,166600,168800,178600,155600,9397381,1567970382000,00,0.00,N,5,-1200, -20231004,167800,178000,179000,164400,6250852,1054606546000,00,0.00,N,5,-12400, -20230925,180200,193600,197000,174400,7308792,1325811025000,00,0.00,N,5,-11200, -20230918,191400,178400,198400,174000,13621340,2536136889000,00,0.00,N,2,13400, -20230911,178000,205200,205400,176200,20322030,3768342876000,00,0.00,N,5,-26200, -20230904,204200,229600,235800,195000,18248180,3872701219000,00,0.00,N,5,-31600, -20230828,235800,255000,255000,235800,24553310,6097887254000,00,0.00,N,5,-15600, -20230821,251400,216000,255800,216000,20420875,5003006906000,00,0.00,N,2,36200, -20230814,215200,222000,227200,203000,16594126,3581408208000,00,0.00,N,5,-12200, -20230807,227400,228600,239000,203600,24500485,5462889465000,00,0.00,N,5,-7400, -20230731,234800,227200,258200,220800,30215305,7200614101000,00,0.00,N,2,14000, -20230724,220800,230200,307800,187000,56073255,13284466684000,00,0.00,N,5,-7800, -20230717,228600,200600,238000,197000,24547055,5324773490000,00,0.00,N,2,31000, -20230710,197600,198800,203000,176600,25273500,4882475870000,00,0.00,N,2,1600, -20230703,196000,154400,196400,153800,42706795,7695098584000,00,0.00,N,2,45200, -20230626,150800,151800,155400,139200,15624695,2288809340000,00,0.00,N,5,-800, -20230619,151600,148600,159800,146200,19451925,2985490718000,00,0.00,N,2,3600, -20230612,148000,135400,158000,131200,34801620,4983687758000,00,0.00,N,2,14000, -20230605,134000,114400,140000,112200,23124236,2982704832000,00,0.00,N,2,20600, -20230530,113400,109600,115800,105000,10124041,1128945167000,00,0.00,N,2,5000, -20230522,108400,105000,118600,102800,15130050,1692768236000,00,0.00,N,2,2000, -20230515,106400,107200,117800,99800,26652685,2867509300500,00,0.00,N,5,-2400, -20230508,108800,138800,139200,106000,31658600,3763495345000,00,0.00,N,5,-27800, -20230502,136600,150000,155600,130000,21302962,3021480488000,00,0.00,N,5,-9400, -20230424,146000,113200,158200,112800,45998910,6130922034000,00,0.00,N,2,31200, -20230417,114800,121400,134000,114800,30551575,3779052264000,00,0.00,N,5,-7400, -20230410,122200,118200,164000,114000,78458900,10642895519000,00,0.00,N,2,6400, -20230403,115800,101600,115800,94500,34143965,3532579924500,00,0.00,N,2,16100, -20230327,99700,90400,106200,81100,44421330,4194156167500,00,0.00,N,2,8500, +20250224,62200,65237,68100,61100,5503469,358239243100,00,0.00,N,5,-3724, +20250217,65924,59744,67494,59155,7134679,450301979800,00,0.00,N,2,6376, +20250210,59548,57782,61215,56899,3976590,235743410200,00,0.00,N,2,785, +20250203,58763,58567,61411,55820,3711820,217843522200,00,0.00,N,5,-1079, +20250131,59842,59842,60823,59057,464739,27780565200,00,0.00,N,3,0, +20250120,59842,61510,63962,58861,4203104,257177463000,00,0.00,N,5,-1275, +20250113,61117,60823,65041,59351,4485776,278513878600,00,0.00,N,5,-196, +20250106,61313,60823,64747,59842,5867936,366920924000,00,0.00,N,2,1667, +20241230,59646,55918,61902,54054,4953603,288381974400,00,0.00,N,2,3728, +20241223,55918,62883,63275,55329,4579101,270968696400,00,0.00,N,5,-6573, +20241216,62491,71418,71712,61902,4295320,285442563200,00,0.00,N,5,-8338, +20241209,70829,68671,72301,67690,4889309,342824655400,00,0.00,N,2,1373, +20241202,69456,75538,77206,67101,4784402,341389795400,00,0.00,N,5,-5199, +20241125,74655,75440,85054,74557,7030443,556426074900,00,0.00,N,2,490, +20241118,74165,64060,75048,63570,4857575,337666589000,00,0.00,N,2,10105, +20241111,64060,78187,79560,60725,6739869,469272934600,00,0.00,N,5,-14029, +20241104,78089,78874,87310,75244,6298872,509899224200,00,0.00,N,5,-490, +20241028,78579,77304,80836,75244,2699218,212985747400,00,0.00,N,2,1864, +20241021,76715,78187,80443,74459,3368271,259475591600,00,0.00,N,5,-1864, +20241014,78579,83484,85152,77991,3334628,270344336500,00,0.00,N,5,-6671, +20241007,85250,89959,91823,85250,4008247,355991693800,00,0.00,N,5,-2649, +20240930,87899,90842,92510,85937,3966903,356266169400,00,0.00,N,5,-1962, +20240923,89861,76814,90842,75931,7877053,686935297700,00,0.00,N,2,12557, +20240919,77304,77010,78089,74165,1426840,109186690600,00,0.00,N,2,1962, +20240909,75342,75048,77206,71222,5179175,384755670400,00,0.00,N,5,-1079, +20240902,76421,84171,89763,76323,6068901,511430681900,00,0.00,N,5,-7554, +20240826,83975,86231,87114,81326,3186150,268188691900,00,0.00,N,5,-1177, +20240819,85152,87212,87997,83288,4335929,370890412000,00,0.00,N,5,-2747, +20240812,87899,89174,91529,86526,3807484,339517854900,00,0.00,N,5,-883, +20240805,88782,88291,90842,78874,7916602,685091071600,00,0.00,N,5,-687, +20240729,89469,92510,96140,88291,5078231,467227667400,00,0.00,N,5,-3139, +20240722,92608,98004,98102,88978,4965631,460830976500,00,0.00,N,5,-5788, +20240715,98396,100358,101437,91627,8256846,800713234800,00,0.00,N,5,-1079, +20240708,99475,95551,105656,95257,10610361,1065340389100,00,0.00,N,2,3041, +20240701,96434,88782,101830,87409,8556544,811006374200,00,0.00,N,2,8044, +20240624,88390,90450,91333,87016,4193345,373384331600,00,0.00,N,5,-2648, +20240617,91038,96434,98102,90842,5832486,547697407100,00,0.00,N,5,-6475, +20240610,97513,105950,105950,97219,7241591,730345535300,00,0.00,N,5,-7946, +20240603,105459,92019,107127,90646,10029768,995251307500,00,0.00,N,2,12851, +20240527,92608,92314,96728,86722,9149494,832523042900,00,0.00,N,2,392, +20240520,92216,98690,99279,92019,4643001,441052874600,00,0.00,N,5,-5591, +20240513,97807,96434,101045,93197,6302224,611783055700,00,0.00,N,2,1471, +20240507,96336,99475,100358,96042,4376404,428261929900,00,0.00,N,5,-3041, +20240429,99377,103007,108304,99279,6413574,664579683000,00,0.00,N,5,-4611, +20240422,103988,101437,113209,101437,8143475,877908204000,00,0.00,N,2,2551, +20240415,101437,101437,101437,101437,0,0,00,0.00,N,3,0, +20240408,101437,100849,103792,98690,5479194,552846230000,00,0.00,N,5,-6475, +20240401,107912,123020,128906,106342,12419033,1416871477000,00,0.00,N,5,-16285, +20240325,124197,123804,133418,122823,8280487,1061978587000,00,0.00,N,2,981, +20240318,123216,117722,126551,117722,5120052,621352329000,00,0.00,N,2,5298, +20240311,117918,115956,121646,114779,5317377,630465595000,00,0.00,N,2,1962, +20240304,115956,122431,124982,114975,7374548,881245428000,00,0.00,N,5,-5298, +20240226,121254,114779,121450,113602,8549858,1005879485000,00,0.00,N,2,4905, +20240219,116349,121842,123412,112621,9545221,1121925199000,00,0.00,N,5,-9221, +20240213,125570,127140,135577,116741,13020549,1639552288000,00,0.00,N,5,-1570, +20240205,127140,106146,128710,99083,17502751,2017936744300,00,0.00,N,2,19424, +20240129,107716,106931,108893,97513,9020051,931369764500,00,0.00,N,2,2551, +20240122,105165,107912,109089,94178,11892449,1196666441500,00,0.00,N,5,-3924, +20240115,109089,122039,125178,107912,7981272,928769411000,00,0.00,N,5,-14912, +20240108,124001,128906,129102,121646,6157093,771026704000,00,0.00,N,5,-4709, +20240102,128710,127140,130475,118899,7377759,921433402000,00,0.00,N,2,1766, +20231226,126944,128906,130868,123804,6235767,788685084000,00,0.00,N,5,-4120, +20231218,131064,132045,145583,129691,17373672,2399738416000,00,0.00,N,2,4709, +20231211,126355,132634,134399,118311,12232267,1540673730000,00,0.00,N,5,-4513, +20231204,130868,137931,140286,119880,16610645,2164541780000,00,0.00,N,5,-11183, +20231127,142051,138716,146760,133222,9606638,1355294968000,00,0.00,N,2,5689, +20231120,136362,131456,146564,130672,9023879,1258879481000,00,0.00,N,2,3140, +20231113,133222,137146,154805,129691,12134956,1705784289000,00,0.00,N,5,-1177, +20231106,134399,143621,182077,134399,30135416,4696334274000,00,0.00,N,2,9417, +20231030,124982,123608,133418,115760,13406798,1674004572000,00,0.00,N,2,393, +20231023,124589,145387,149507,119684,15739625,2095390414000,00,0.00,N,5,-22760, +20231016,147349,156178,170697,145191,9275877,1456945718000,00,0.00,N,5,-16089, +20231010,163438,165596,175210,152647,9579177,1567970382000,00,0.00,N,5,-1177, +20231004,164615,174621,175602,161279,6371778,1054606546000,00,0.00,N,5,-12165, +20230925,176780,189925,193261,171090,7450184,1325811025000,00,0.00,N,5,-10987, +20230918,187767,175014,194634,170697,13884851,2536136889000,00,0.00,N,2,13146, +20230911,174621,201305,201501,172856,20715166,3768342876000,00,0.00,N,5,-25703, +20230904,200324,225242,231324,191299,18601198,3872701219000,00,0.00,N,5,-31000, +20230828,231324,250160,250160,231324,25028302,6097887254000,00,0.00,N,5,-15304, +20230821,246628,211900,250945,211900,20815924,5003006906000,00,0.00,N,2,35513, +20230814,211115,217786,222888,199147,16915146,3581408208000,00,0.00,N,5,-11969, +20230807,223084,224261,234464,199736,24974455,5462889465000,00,0.00,N,5,-7259, +20230731,230343,222888,253299,216609,30799831,7200614101000,00,0.00,N,2,13734, +20230724,216609,225831,301958,183451,57158008,13284466684000,00,0.00,N,5,-7652, +20230717,224261,196792,233483,193261,25021926,5324773490000,00,0.00,N,2,30412, +20230710,193849,195027,199147,173248,25762424,4882475870000,00,0.00,N,2,1569, +20230703,192280,151469,192672,150881,43532971,7695098584000,00,0.00,N,2,44342, +20230626,147938,148919,152450,136558,15926960,2288809340000,00,0.00,N,5,-784, +20230619,148722,145779,156767,143425,19828230,2985490718000,00,0.00,N,2,3531, +20230612,145191,132830,155001,128710,35474867,4983687758000,00,0.00,N,2,13735, +20230605,131456,112228,137343,110070,23571582,2982704832000,00,0.00,N,2,20209, +20230530,111247,107519,113602,103007,10319895,1128945167000,00,0.00,N,2,4905, +20230522,106342,103007,116349,100849,15422747,1692768236000,00,0.00,N,2,1962, +20230515,104380,105165,115564,97905,27168290,2867509300500,00,0.00,N,5,-2355, +20230508,106735,136165,136558,103988,32271046,3763495345000,00,0.00,N,5,-27272, +20230502,134007,147153,152647,127532,21715075,3021480488000,00,0.00,N,5,-9222, +20230424,143229,111051,155197,110659,46888773,6130922034000,00,0.00,N,2,30608, +20230417,112621,119096,131456,112621,31142606,3779052264000,00,0.00,N,5,-7259, +20230410,119880,115956,160887,111836,79976709,10642895519000,00,0.00,N,2,6278, +20230403,113602,99671,113602,92706,34804491,3532579924500,00,0.00,N,2,15795, +20230327,97807,88684,104184,79560,45280673,4194156167500,00,0.00,N,2,8338, 20230320,91200,73400,99100,69500,49225920,4274032753500,00,0.00,N,2,11300, 20230313,79900,61700,94500,61700,68991220,5473615602000,00,0.00,N,2,18200, 20230306,61700,62800,67200,56900,37249805,2333580712000,00,0.00,N,2,1800, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index d9f82f7d2bff..225cc78b9ff1 100644 --- a/086670/week/candle-week-42.csv +++ b/086670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8900,8670,9150,8580,147875,1320947330,00,0.00,N,2,100, 20250217,8800,8340,8970,8230,215104,1859724940,00,0.00,N,2,570, 20250210,8230,7950,8340,7570,163183,1299644450,00,0.00,N,2,360, 20250203,7870,8080,8350,7830,235815,1917138560,00,0.00,N,5,-180, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index 9a9d6b46c2eb..8d96d4d6cf7a 100644 --- a/086710/week/candle-week-42.csv +++ b/086710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11510,10890,12760,10490,2649768,31027599380,00,0.00,N,2,390, 20250217,11120,10200,11290,9990,816793,8624638080,00,0.00,N,2,1050, 20250210,10070,9970,10190,9680,407385,4049118350,00,0.00,N,2,80, 20250203,9990,9490,10030,9150,347095,3337542740,00,0.00,N,2,440, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index c221cc7c4052..76fc02eb293a 100644 --- a/086790/week/candle-week-42.csv +++ b/086790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,59500,62300,62900,59500,6559896,402855375300,00,0.00,N,5,-2800, 20250217,62300,61000,63100,60000,3544734,219007376150,00,0.00,N,2,1500, 20250210,60800,61700,62500,60100,3495571,212978956100,00,0.00,N,5,-800, 20250203,61600,59700,63700,58800,6166316,377629902900,00,0.00,N,2,1100, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index 4e9caef0ae50..1da605af49aa 100644 --- a/086820/week/candle-week-42.csv +++ b/086820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,31200,28150,31700,26300,330098,9568596100,00,0.00,N,2,3050, 20250217,28150,29550,31950,27500,329707,9860663400,00,0.00,N,5,-1250, 20250210,29400,27850,30500,26550,225384,6484708400,00,0.00,N,2,1550, 20250203,27850,26850,28700,24950,173578,4817493100,00,0.00,N,2,750, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index 22cd4fcc1c80..26d13396b39d 100644 --- a/086890/week/candle-week-42.csv +++ b/086890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5870,4940,5950,4900,1507645,8281005320,00,0.00,N,2,880, 20250217,4990,5030,5110,4850,399693,1984717680,00,0.00,N,5,-40, 20250210,5030,5030,5480,4775,1542633,7908993080,00,0.00,N,2,35, 20250203,4995,4445,5150,4240,759965,3673864750,00,0.00,N,2,540, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index 1f50d67a29a5..188a94bc8fbf 100644 --- a/086900/week/candle-week-42.csv +++ b/086900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,126200,125000,135300,123100,313384,40575608000,00,0.00,N,2,1500, 20250217,124700,123500,126400,121900,181023,22439458100,00,0.00,N,2,2500, 20250210,122200,117100,134000,117000,225650,27579333000,00,0.00,N,2,3200, 20250203,119000,116000,122700,113100,146689,17257522000,00,0.00,N,2,600, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index 5495e1f17872..30c7356e8f80 100644 --- a/086960/week/candle-week-42.csv +++ b/086960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1233,1225,1488,1170,67093046,91961694557,00,0.00,N,5,-4, 20250217,1237,1250,1331,1231,7072727,9116447259,00,0.00,N,5,-13, 20250210,1250,1243,1316,1222,5655508,7177642400,00,0.00,N,3,0, 20250203,1250,1227,1362,1160,24199786,31149064818,00,0.00,N,2,12, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index 6c84fa776dee..38f2ebaae157 100644 --- a/086980/week/candle-week-42.csv +++ b/086980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3155,3345,3350,3130,1834153,5982168175,00,0.00,N,5,-190, 20250217,3345,3135,3495,3125,3221818,10637691590,00,0.00,N,2,225, 20250210,3120,2955,3175,2925,1751508,5420362625,00,0.00,N,2,185, 20250203,2935,2895,2960,2835,957902,2779905620,00,0.00,N,2,5, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index 7ad27244a046..df1c374c8e4c 100644 --- a/087010/week/candle-week-42.csv +++ b/087010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,87900,92300,94700,85000,1454866,130256084100,00,0.00,N,5,-4500, 20250217,92400,97200,99500,92200,1438137,136499510500,00,0.00,N,5,-4800, 20250210,97200,94600,108000,94600,3632009,368241059500,00,0.00,N,2,1600, 20250203,95600,97700,108300,91500,3870944,380246031000,00,0.00,N,5,-2100, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index 443ba66a42f1..4cd3e92c15b1 100644 --- a/087260/week/candle-week-42.csv +++ b/087260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2025,2160,2185,2015,705582,1486442575,00,0.00,N,5,-165, 20250217,2190,2195,2245,2180,679821,1504710010,00,0.00,N,5,-20, 20250210,2210,2230,2280,2150,975468,2162328745,00,0.00,N,5,-55, 20250203,2265,2245,2315,2130,1756804,3941215390,00,0.00,N,5,-25, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index ebcfd171c27a..a577374b40a6 100644 --- a/087600/week/candle-week-42.csv +++ b/087600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7080,7500,7500,7020,40540,294210120,00,0.00,N,5,-430, 20250217,7510,7070,7770,6900,254948,1882703570,00,0.00,N,2,550, 20250210,6960,7100,7210,6690,89776,624988680,00,0.00,N,5,-190, 20250203,7150,6700,7690,6200,188346,1343345450,00,0.00,N,2,450, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index e6d415caa2d5..c4888aac5eb9 100644 --- a/088130/week/candle-week-42.csv +++ b/088130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3265,3400,3450,3235,160423,534920635,00,0.00,N,5,-170, 20250217,3435,3290,3480,3290,195172,656442080,00,0.00,N,2,140, 20250210,3295,3260,3390,3190,128579,420607350,00,0.00,N,2,10, 20250203,3285,3280,3480,3100,163639,528534610,00,0.00,N,5,-5, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index 91a53288df9d..371bc1829773 100644 --- a/088260/week/candle-week-42.csv +++ b/088260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4210,4205,4240,4155,165396,693997710,00,0.00,N,2,5, 20250217,4205,4045,4240,4005,2050949,8465556945,00,0.00,N,2,190, 20250210,4015,4060,4085,3980,183986,738562135,00,0.00,N,5,-45, 20250203,4060,4125,4125,4045,122401,498807510,00,0.00,N,5,-45, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index e8fdd9185ae7..eb49d3a57954 100644 --- a/088280/week/candle-week-42.csv +++ b/088280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2830,3010,3065,2810,200839,588121395,00,0.00,N,5,-235, 20250217,3065,3005,3160,2960,214175,653650440,00,0.00,N,2,75, 20250210,2990,2965,3230,2820,487487,1500684880,00,0.00,N,2,55, 20250203,2935,2870,2975,2705,300571,859663890,00,0.00,N,2,40, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index cbf491ab4d4e..1cbf6760fb5c 100644 --- a/088290/week/candle-week-42.csv +++ b/088290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1010,1035,1042,1000,165096,167123056,00,0.00,N,5,-25, 20250217,1035,1062,1104,1002,253927,261612278,00,0.00,N,5,-43, 20250210,1078,1014,1125,1002,216720,227580312,00,0.00,N,2,64, 20250203,1014,1045,1045,1001,201141,205416862,00,0.00,N,5,-31, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index 787a38fc08ed..d03fe5852295 100644 --- a/088340/week/candle-week-42.csv +++ b/088340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10710,11530,11980,10710,235090,2647209220,00,0.00,N,5,-820, 20250217,11530,12100,12400,11530,259574,3085596150,00,0.00,N,5,-470, 20250210,12000,11750,12520,11510,550879,6671630390,00,0.00,N,2,420, 20250203,11580,12050,12850,11450,1629360,20074644160,00,0.00,N,5,-230, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 979a838268c3..1ac3271b6cdf 100644 --- a/088350/week/candle-week-42.csv +++ b/088350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2625,2595,2705,2555,6681944,17540533745,00,0.00,N,2,5, 20250217,2620,2670,2845,2610,11115093,30578241735,00,0.00,N,5,-30, 20250210,2650,2490,2810,2470,13817538,36533849340,00,0.00,N,2,160, 20250203,2490,2460,2515,2430,4681828,11603045574,00,0.00,N,5,-5, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index c2826eb21619..5c695fbb9d32 100644 --- a/088390/week/candle-week-42.csv +++ b/088390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8330,8940,9040,8320,29719,259383390,00,0.00,N,5,-710, 20250217,9040,8730,9100,8660,47555,426316360,00,0.00,N,2,240, 20250210,8800,8900,9200,8600,45289,401185950,00,0.00,N,5,-100, 20250203,8900,8570,9220,8150,50574,439807140,00,0.00,N,2,170, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index 2f7995903330..b6def2f08e50 100644 --- a/088790/week/candle-week-42.csv +++ b/088790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1791,1790,1826,1755,155068,277529151,00,0.00,N,2,1, 20250217,1790,1760,1874,1715,171661,305308689,00,0.00,N,2,21, 20250210,1769,1793,1802,1748,146409,259387633,00,0.00,N,5,-42, 20250203,1811,1790,1816,1729,157247,279434048,00,0.00,N,2,21, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index a342c30feb90..a610d7814972 100644 --- a/088800/week/candle-week-42.csv +++ b/088800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,735,770,778,735,466468,354092987,00,0.00,N,5,-35, 20250217,770,753,775,731,589955,444791723,00,0.00,N,2,14, 20250210,756,780,808,748,605429,470189032,00,0.00,N,5,-27, 20250203,783,781,807,710,884080,670702394,00,0.00,N,2,6, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index fba1f7430a6c..1b32c738484e 100644 --- a/088910/week/candle-week-42.csv +++ b/088910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1988,1978,2005,1951,175531,347822497,00,0.00,N,2,10, 20250217,1978,1976,1986,1945,138197,271387769,00,0.00,N,2,20, 20250210,1958,1936,1966,1930,38493,75094674,00,0.00,N,2,11, 20250203,1947,1935,1950,1882,62699,119695359,00,0.00,N,2,17, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index cb1ca9507edd..acde25b36157 100644 --- a/088980/week/candle-week-42.csv +++ b/088980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11200,11420,11540,11080,4901565,55206841030,00,0.00,N,5,-250, 20250217,11450,11150,11450,11100,3925180,44512695550,00,0.00,N,2,300, 20250210,11150,11090,11240,10960,3512019,39019629140,00,0.00,N,2,40, 20250203,11110,10490,11120,10420,5607350,60373229170,00,0.00,N,2,610, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index 8ae14d83314a..4c2cc6ee06fa 100644 --- a/089010/week/candle-week-42.csv +++ b/089010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23850,24900,27600,23300,3104524,78850530550,00,0.00,N,5,-1550, 20250217,25400,26800,28350,24800,7022689,190644022600,00,0.00,N,5,-200, 20250210,25600,25150,29150,23150,12235140,324225960950,00,0.00,N,5,-100, 20250203,25700,20500,28300,19960,7157034,179020927420,00,0.00,N,2,4300, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index f97cdcffd066..9b1ff41f39fe 100644 --- a/089030/week/candle-week-42.csv +++ b/089030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,37800,44850,45400,37300,3464833,143005854900,00,0.00,N,5,-8400, 20250217,46200,42350,48700,41100,6392590,287102232800,00,0.00,N,2,4100, 20250210,42100,42350,45450,41700,4106156,178243794950,00,0.00,N,5,-1600, 20250203,43700,42800,44200,40750,4993166,209814847850,00,0.00,N,5,-1750, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index 42739dc522e2..fb146f1a6201 100644 --- a/089140/week/candle-week-42.csv +++ b/089140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2460,2585,2610,2445,209265,530648025,00,0.00,N,5,-130, 20250217,2590,2630,2730,2555,372195,983806375,00,0.00,N,5,-40, 20250210,2630,2535,2700,2485,289287,760739090,00,0.00,N,2,95, 20250203,2535,2750,2765,2450,615092,1584178445,00,0.00,N,5,-235, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index 193066ffb979..0174497b60ae 100644 --- a/089150/week/candle-week-42.csv +++ b/089150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2280,2420,2420,2270,127232,297401395,00,0.00,N,5,-140, 20250217,2420,2385,2465,2375,130309,314453595,00,0.00,N,2,35, 20250210,2385,2375,2440,2325,122493,292019345,00,0.00,N,2,10, 20250203,2375,2340,2385,2210,114648,262757135,00,0.00,N,2,45, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index 90dfdfd8be1f..b3f4644787c3 100644 --- a/089230/week/candle-week-42.csv +++ b/089230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,853,899,905,841,188729,166293820,00,0.00,N,5,-36, 20250217,889,886,908,875,137079,121865572,00,0.00,N,5,-6, 20250210,895,879,929,876,134810,121187848,00,0.00,N,2,4, 20250203,891,888,907,854,162168,143659833,00,0.00,N,5,-5, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index 1e82c7117573..7ed5699ff945 100644 --- a/089470/week/candle-week-42.csv +++ b/089470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3565,3500,3610,3485,94886,336807200,00,0.00,N,2,30, 20250217,3535,3470,3550,3450,70742,247841030,00,0.00,N,2,70, 20250210,3465,3445,3465,3400,61603,210925085,00,0.00,N,2,20, 20250203,3445,3440,3460,3340,80631,274723215,00,0.00,N,5,-10, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index 0a81e1959b01..5c8a686d52df 100644 --- a/089590/week/candle-week-42.csv +++ b/089590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7050,7370,7440,7050,1783045,12905650890,00,0.00,N,5,-360, 20250217,7410,7300,7430,7210,1631931,11940925600,00,0.00,N,2,120, 20250210,7290,7280,7380,7200,736384,5365939200,00,0.00,N,5,-60, 20250203,7350,7340,7390,7110,735842,5333529770,00,0.00,N,5,-30, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index 43a24850d0bb..26e3495770af 100644 --- a/089600/week/candle-week-42.csv +++ b/089600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14210,14050,14510,14000,133609,1911690320,00,0.00,N,2,70, 20250217,14140,13670,16240,13570,1258636,19008261980,00,0.00,N,2,480, 20250210,13660,13720,13940,13420,96929,1321407340,00,0.00,N,5,-140, 20250203,13800,13880,14060,13500,125811,1729281320,00,0.00,N,5,-160, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index b16cd820551c..4af89b4c150f 100644 --- a/089790/week/candle-week-42.csv +++ b/089790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4275,4600,4735,4230,418699,1864040215,00,0.00,N,5,-400, 20250217,4675,4890,5150,4660,1547848,7657290730,00,0.00,N,5,-150, 20250210,4825,4415,4970,4380,1299051,6139239960,00,0.00,N,2,335, 20250203,4490,4405,4980,4105,2820539,12884765695,00,0.00,N,2,45, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index e31d9303fc77..669d3828c309 100644 --- a/089850/week/candle-week-42.csv +++ b/089850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6250,6670,6730,6250,138693,910007750,00,0.00,N,5,-420, 20250217,6670,6740,6790,6600,82132,550064220,00,0.00,N,3,0, 20250210,6670,6300,6770,6290,208663,1376591860,00,0.00,N,2,310, 20250203,6360,6210,6380,6050,84921,529589890,00,0.00,N,2,80, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index 0bdc21129721..9351e42a1182 100644 --- a/089860/week/candle-week-42.csv +++ b/089860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29050,29500,30250,29000,206409,6102632150,00,0.00,N,5,-450, 20250217,29500,28100,29950,27950,170418,4946052900,00,0.00,N,2,1450, 20250210,28050,28400,28500,27750,143664,4035761450,00,0.00,N,5,-650, 20250203,28700,28400,28750,27800,115718,3279529200,00,0.00,N,2,300, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index 3a8ecf43655f..31533e09c0da 100644 --- a/089890/week/candle-week-42.csv +++ b/089890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7920,8900,9250,7890,723281,6292639930,00,0.00,N,5,-1030, 20250217,8950,7940,9600,7650,2889889,26244762800,00,0.00,N,2,1240, 20250210,7710,7290,7870,7010,331852,2496014720,00,0.00,N,2,460, 20250203,7250,6710,7410,6420,571421,3925011520,00,0.00,N,2,360, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index 6f7104b1648a..86ec0889dc89 100644 --- a/089970/week/candle-week-42.csv +++ b/089970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9540,9200,9750,8610,424942,3939080440,00,0.00,N,2,440, 20250217,9100,8640,10220,8500,1378492,13295608890,00,0.00,N,2,540, 20250210,8560,7520,8650,7260,348707,2753333500,00,0.00,N,2,930, 20250203,7630,7260,7750,6760,285398,2050686060,00,0.00,N,2,230, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index 07a7f7a51dc9..0914248d6dc2 100644 --- a/089980/week/candle-week-42.csv +++ b/089980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15750,15960,16600,15600,294404,4749254110,00,0.00,N,5,-390, 20250217,16140,15220,16230,15220,359293,5666392860,00,0.00,N,2,920, 20250210,15220,15090,15340,14530,415367,6199314270,00,0.00,N,2,70, 20250203,15150,16400,16400,15090,462326,7195676600,00,0.00,N,5,-1450, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index 95b027baf4f6..0fe45026bd0b 100644 --- a/090080/week/candle-week-42.csv +++ b/090080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1310,1222,1498,1191,32008635,43555641791,00,0.00,N,2,33, 20250217,1277,1170,1425,1072,24831909,32310298806,00,0.00,N,2,102, 20250210,1175,1167,1283,1120,9135079,11152968341,00,0.00,N,2,45, 20250203,1130,1213,1296,1040,11262957,13361700917,00,0.00,N,5,-147, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index 13b5db232649..03844d761df1 100644 --- a/090150/week/candle-week-42.csv +++ b/090150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,804,793,828,787,334487,269680260,00,0.00,N,5,-7, 20250217,811,852,864,805,488056,402338764,00,0.00,N,5,-45, 20250210,856,872,906,832,518872,447090726,00,0.00,N,5,-16, 20250203,872,857,953,809,1546565,1369735574,00,0.00,N,2,15, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index 6fcfe45534e1..78871bf2a3ff 100644 --- a/090350/week/candle-week-42.csv +++ b/090350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7500,7780,7820,7500,197719,1511877200,00,0.00,N,5,-280, 20250217,7780,7660,7820,7610,332243,2564188930,00,0.00,N,2,170, 20250210,7610,7500,7730,7450,256031,1949780150,00,0.00,N,2,110, 20250203,7500,7490,7590,7310,180870,1348180390,00,0.00,N,5,-70, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index c171b3de85e1..d9fc36adbc7c 100644 --- a/090360/week/candle-week-42.csv +++ b/090360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24900,27000,28300,24850,550212,14599495200,00,0.00,N,5,-2350, 20250217,27250,27400,29350,26800,995252,28051333550,00,0.00,N,5,-100, 20250210,27350,28850,31350,27150,1429212,41564493150,00,0.00,N,5,-1200, 20250203,28550,29400,30250,28050,1316581,38302892450,00,0.00,N,5,-1800, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index 63b5af671774..4df943a7292f 100644 --- a/090370/week/candle-week-42.csv +++ b/090370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1397,1350,1418,1261,167060,226203178,00,0.00,N,2,47, 20250217,1350,1285,1420,1271,137772,183717530,00,0.00,N,2,66, 20250210,1284,1255,1450,1210,680583,909740502,00,0.00,N,2,41, 20250203,1243,1340,1340,1213,80080,101666728,00,0.00,N,5,-97, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index 3767f52d803b..cdadbf9a2fd0 100644 --- a/090410/week/candle-week-42.csv +++ b/090410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1620,1675,1716,1616,1387384,2325345967,00,0.00,N,5,-51, 20250217,1671,1693,1730,1650,1586874,2679884550,00,0.00,N,5,-22, 20250210,1693,1706,1765,1633,3364244,5728053310,00,0.00,N,5,-6, 20250203,1699,1610,1714,1561,3267739,5382223373,00,0.00,N,2,63, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index e61cf889f3f9..f5f6b4d8c191 100644 --- a/090430/week/candle-week-42.csv +++ b/090430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,117200,118100,121400,116600,1276645,151631831000,00,0.00,N,5,-2000, 20250217,119200,120000,125400,114300,2258188,271431442200,00,0.00,N,2,100, 20250210,119100,118000,120400,115000,1323678,155317313000,00,0.00,N,2,400, 20250203,118700,125900,127500,118100,1672143,204979239800,00,0.00,N,5,-11000, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index 72febfe4861b..48e39c2497ba 100644 --- a/090460/week/candle-week-42.csv +++ b/090460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15020,15660,15950,15020,1506561,23207780430,00,0.00,N,5,-830, 20250217,15850,16900,16940,15700,1606721,25803439110,00,0.00,N,5,-810, 20250210,16660,15270,17000,15130,1539066,25331233610,00,0.00,N,2,1250, 20250203,15410,14970,15480,14540,951461,14219160160,00,0.00,N,2,200, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index f4b527c465ee..ba439a45f673 100644 --- a/090470/week/candle-week-42.csv +++ b/090470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4805,5030,5090,4785,117219,576730290,00,0.00,N,5,-205, 20250217,5010,5220,5430,4945,161150,832922365,00,0.00,N,5,-260, 20250210,5270,5260,5430,5110,198463,1051254960,00,0.00,N,2,10, 20250203,5260,5010,5500,4860,280091,1431638055,00,0.00,N,2,210, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index 42761c8781af..d986f229e29a 100644 --- a/090710/week/candle-week-42.csv +++ b/090710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2180,2730,2730,2070,41431324,99868737125,00,0.00,N,5,-575, 20250217,2755,2510,3045,2395,191717162,529424032450,00,0.00,N,2,325, 20250210,2430,2035,2840,2010,279969251,674194521133,00,0.00,N,2,458, 20250203,1972,1692,2090,1626,103342983,192444358614,00,0.00,N,2,288, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index df030b4196f4..b3e7c551d332 100644 --- a/090850/week/candle-week-42.csv +++ b/090850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5140,5110,5260,5080,241546,1241654090,00,0.00,N,5,-10, 20250217,5150,4945,5150,4945,204110,1031959550,00,0.00,N,2,205, 20250210,4945,5080,5120,4905,227110,1127948895,00,0.00,N,5,-135, 20250203,5080,4875,5240,4815,556527,2793560945,00,0.00,N,2,185, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index 8c1f2edc37ee..60048b793a02 100644 --- a/091090/week/candle-week-42.csv +++ b/091090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250217,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250210,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250203,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index fbc1f704a90a..1cccb46d1533 100644 --- a/091120/week/candle-week-42.csv +++ b/091120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18420,21300,21500,18260,1405596,27965798220,00,0.00,N,5,-3230, 20250217,21650,21650,22050,20500,1588480,33712842150,00,0.00,N,5,-1250, 20250210,22900,22000,26800,21300,1654801,39682448900,00,0.00,N,2,750, 20250203,22150,24800,26000,21950,1035547,24431702800,00,0.00,N,5,-3400, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index 3f5baca6dc1d..9efa9cf57a61 100644 --- a/091340/week/candle-week-42.csv +++ b/091340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3190,2570,3475,2505,5666887,18392131650,00,0.00,N,2,615, 20250217,2575,2565,2680,2545,135003,350713135,00,0.00,N,2,25, 20250210,2550,2460,2570,2430,117911,296703275,00,0.00,N,2,90, 20250203,2460,2430,2800,2270,496103,1261876650,00,0.00,N,2,15, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index aa9f96c6d45a..a18d7bb4d96c 100644 --- a/091440/week/candle-week-42.csv +++ b/091440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4290,2705,4755,2625,19456955,74805955095,00,0.00,N,2,1495, 20250217,2795,3515,3680,2575,6363933,17796572905,00,0.00,N,5,-755, 20250210,3550,3390,3880,3105,709121,2494962600,00,0.00,N,2,160, 20250203,3390,5100,5300,3335,2426982,9170292920,00,0.00,N,5,-1820, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index 30f1dfae01d0..93ea28c2702f 100644 --- a/091580/week/candle-week-42.csv +++ b/091580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8160,8260,9900,8120,2533669,22670565760,00,0.00,N,5,-300, 20250217,8460,7890,8690,7700,755269,6234814040,00,0.00,N,2,640, 20250210,7820,6960,8020,6810,701702,5362051150,00,0.00,N,2,790, 20250203,7030,7080,7190,6590,228450,1569994280,00,0.00,N,5,-110, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index a3e6153da252..117406ad7d70 100644 --- a/091590/week/candle-week-42.csv +++ b/091590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3930,3930,4125,3880,65192,260979865,00,0.00,N,3,0, 20250217,3930,3840,3995,3830,48573,189710835,00,0.00,N,2,50, 20250210,3880,3815,3970,3740,51194,197582195,00,0.00,N,2,70, 20250203,3810,3900,3905,3740,84358,318999320,00,0.00,N,5,-145, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index bd8a21bf626c..4256e5711523 100644 --- a/091700/week/candle-week-42.csv +++ b/091700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7120,7450,7480,6980,1277294,9270274600,00,0.00,N,5,-390, 20250217,7510,7490,7550,7340,1279437,9545018610,00,0.00,N,2,10, 20250210,7500,7450,7580,7350,1508205,11250632470,00,0.00,N,2,140, 20250203,7360,7310,7500,7240,1275817,9402109990,00,0.00,N,5,-20, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 326c8ff748e7..1827c63d99cc 100644 --- a/091810/week/candle-week-42.csv +++ b/091810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2510,2675,2840,2495,20588146,54938227765,00,0.00,N,5,-190, 20250217,2700,3280,3465,2675,42446267,119609012540,00,0.00,N,5,-595, 20250210,3295,3490,3490,3170,17601896,58829164195,00,0.00,N,5,-140, 20250203,3435,3770,3865,3230,43778531,150310794860,00,0.00,N,5,-465, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index 3d541b401b67..778bcd7a524b 100644 --- a/091970/week/candle-week-42.csv +++ b/091970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,603,596,620,580,261982,156572519,00,0.00,N,2,5, 20250217,598,670,671,571,528520,313274656,00,0.00,N,5,-72, 20250210,670,681,687,650,90259,60949199,00,0.00,N,5,-20, 20250203,690,688,705,630,136128,92259636,00,0.00,N,5,-4, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index 6ec1722c88a3..d8f30d9c771a 100644 --- a/092040/week/candle-week-42.csv +++ b/092040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3965,3615,4990,3480,9392822,40204040040,00,0.00,N,2,315, 20250217,3650,3700,4285,3470,3800107,14736908665,00,0.00,N,5,-65, 20250210,3715,3760,3945,3570,968261,3624269975,00,0.00,N,2,15, 20250203,3700,3600,3900,3415,1056221,3802051180,00,0.00,N,2,100, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index cd7b7a061529..71deed8d72e3 100644 --- a/092070/week/candle-week-42.csv +++ b/092070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11380,11710,11990,10800,146738,1684275010,00,0.00,N,5,-650, 20250217,12030,11600,12990,11260,350794,4293467100,00,0.00,N,2,630, 20250210,11400,10990,11730,10770,169525,1924861380,00,0.00,N,2,330, 20250203,11070,10210,11180,9600,179492,1874815590,00,0.00,N,2,780, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index 65532a85f7b7..dc4feed1f505 100644 --- a/092130/week/candle-week-42.csv +++ b/092130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13260,13400,13400,13000,36407,483631530,00,0.00,N,5,-20, 20250217,13280,13120,13300,13000,33279,437495240,00,0.00,N,2,160, 20250210,13120,13050,13390,12970,43088,567442580,00,0.00,N,2,150, 20250203,12970,12860,13100,12600,21556,276358450,00,0.00,N,2,110, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index be58b0a6f8bc..dcb1cb773104 100644 --- a/092190/week/candle-week-42.csv +++ b/092190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3390,3670,3680,3390,94000,330371830,00,0.00,N,5,-280, 20250217,3670,3760,3810,3600,122239,452845490,00,0.00,N,5,-90, 20250210,3760,3905,4120,3550,315672,1211999780,00,0.00,N,5,-140, 20250203,3900,3675,4040,3560,154423,588105930,00,0.00,N,2,190, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index 01e83aeea7a1..72992c6e015b 100644 --- a/092200/week/candle-week-42.csv +++ b/092200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4640,5060,5160,4575,4249857,20624777350,00,0.00,N,5,-560, 20250217,5200,5430,5760,5110,6226475,34064373050,00,0.00,N,5,-200, 20250210,5400,4470,6260,4380,50976560,281653889680,00,0.00,N,2,880, 20250203,4520,4100,5060,3930,8061374,37613203350,00,0.00,N,2,420, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index b697ff9170c5..1b8023710dec 100644 --- a/092220/week/candle-week-42.csv +++ b/092220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,820,860,894,817,2487044,2133825375,00,0.00,N,5,-76, 20250217,896,902,937,890,3623333,3292940142,00,0.00,N,5,-6, 20250210,902,901,944,861,9402485,8513698372,00,0.00,N,2,33, 20250203,869,799,913,775,6220952,5319680765,00,0.00,N,2,59, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index 5a7b346a31ec..6dc46a8cdf1e 100644 --- a/092230/week/candle-week-42.csv +++ b/092230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,55700,54700,56500,54500,9071,501592700,00,0.00,N,2,1100, 20250217,54600,54400,54800,53600,27709,1497360600,00,0.00,N,2,800, 20250210,53800,52800,55200,52800,10941,593054300,00,0.00,N,2,1000, 20250203,52800,52500,53400,51500,12837,671563200,00,0.00,N,2,100, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index 0a6e7297c10d..d7e944e15b1e 100644 --- a/092300/week/candle-week-42.csv +++ b/092300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2675,2690,2720,2640,146689,394214470,00,0.00,N,5,-15, 20250217,2690,2630,2745,2595,295735,785729570,00,0.00,N,2,75, 20250210,2615,2590,2630,2540,150990,390417435,00,0.00,N,2,5, 20250203,2610,2600,2645,2525,157110,406074390,00,0.00,N,5,-15, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index 41aa0ddd38e1..21926d689fc7 100644 --- a/092440/week/candle-week-42.csv +++ b/092440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2400,2410,2445,2375,83829,201425100,00,0.00,N,5,-15, 20250217,2415,2450,2460,2330,167174,402366865,00,0.00,N,5,-35, 20250210,2450,2440,2485,2315,245475,593705330,00,0.00,N,3,0, 20250203,2450,2540,2565,2350,172025,426971210,00,0.00,N,5,-90, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index af3e9c043a83..481ab28a9369 100644 --- a/092460/week/candle-week-42.csv +++ b/092460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8450,8760,9050,8390,337778,2936822070,00,0.00,N,5,-340, 20250217,8790,8900,9450,8560,749127,6768179030,00,0.00,N,5,-110, 20250210,8900,8720,9920,8440,1811158,16849331910,00,0.00,N,2,200, 20250203,8700,8810,9050,8160,776607,6631984400,00,0.00,N,5,-250, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index a00c136c9baa..00b961567ed0 100644 --- a/092590/week/candle-week-42.csv +++ b/092590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,940,798,975,798,29,23780,00,0.00,N,2,2, 20250217,938,1088,1199,833,7,6925,00,0.00,N,5,-13, 20250210,951,829,1045,714,472,376969,00,0.00,N,5,-24, 20250203,975,1173,1173,846,181,209596,00,0.00,N,5,-198, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index fba49569ab7c..b8c0cc7b3274 100644 --- a/092600/week/candle-week-42.csv +++ b/092600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,750,797,820,742,727235,566215901,00,0.00,N,5,-47, 20250217,797,1024,1063,755,1799026,1508376466,00,0.00,N,5,-238, 20250210,1035,1023,1035,1000,182695,185420383,00,0.00,N,2,22, 20250203,1013,1013,1026,982,170663,171747758,00,0.00,N,2,10, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index d836141d95a0..40c3acecaa75 100644 --- a/092730/week/candle-week-42.csv +++ b/092730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11560,11870,11870,11510,145874,1704262510,00,0.00,N,5,-370, 20250217,11930,11540,11960,11450,217084,2543007040,00,0.00,N,2,390, 20250210,11540,12100,12100,11370,181069,2083122920,00,0.00,N,5,-300, 20250203,11840,11070,11910,10700,368269,4216100600,00,0.00,N,2,770, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index 9e469b505890..4239d3246926 100644 --- a/092780/week/candle-week-42.csv +++ b/092780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4610,4730,4760,4535,68222,315935930,00,0.00,N,5,-85, 20250217,4695,4540,4700,4490,87744,402667855,00,0.00,N,2,160, 20250210,4535,4310,5230,4240,611161,2871472180,00,0.00,N,2,225, 20250203,4310,4380,4400,4230,66962,288084765,00,0.00,N,5,-80, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index d4821ac9e290..a01424c2065f 100644 --- a/092790/week/candle-week-42.csv +++ b/092790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11200,9810,11720,9610,16816316,182860294520,00,0.00,N,2,1320, 20250217,9880,8590,10920,8450,15254396,149236484060,00,0.00,N,2,1340, 20250210,8540,8050,9480,7770,10997316,96213006550,00,0.00,N,2,630, 20250203,7910,9820,10200,7860,6814921,60987578100,00,0.00,N,5,-1040, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index 481c104fc996..263155e3566a 100644 --- a/092870/week/candle-week-42.csv +++ b/092870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12270,13450,13900,12100,706134,9356020670,00,0.00,N,5,-1480, 20250217,13750,14380,15040,13630,3041349,44076288160,00,0.00,N,5,-280, 20250210,14030,13170,15760,12820,7336081,107683113750,00,0.00,N,2,750, 20250203,13280,12280,13700,11290,859218,10794388670,00,0.00,N,2,630, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index 38c85e8f298b..42408e93ee93 100644 --- a/093050/week/candle-week-42.csv +++ b/093050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16510,16450,16660,16300,265429,4362943880,00,0.00,N,5,-40, 20250217,16550,16490,16770,16270,225641,3724475250,00,0.00,N,2,60, 20250210,16490,16300,16540,16220,242742,3980603890,00,0.00,N,2,180, 20250203,16310,16110,16450,15830,252997,4076591080,00,0.00,N,3,0, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index e9267a3c6d11..a6a4c50a9f85 100644 --- a/093190/week/candle-week-42.csv +++ b/093190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4995,5000,5100,4925,129792,649654415,00,0.00,N,5,-5, 20250217,5000,4930,5010,4880,75079,371261220,00,0.00,N,2,70, 20250210,4930,4825,5030,4805,158634,782458955,00,0.00,N,2,155, 20250203,4775,4395,4880,4385,190871,902638255,00,0.00,N,2,335, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index 5fa1637a6540..7ffc3aeab0c8 100644 --- a/093230/week/candle-week-42.csv +++ b/093230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250217,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250210,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250203,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index 61494b04f4b6..e5a6778f6b92 100644 --- a/093240/week/candle-week-42.csv +++ b/093240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2125,2000,2210,1996,7342201,15576458901,00,0.00,N,2,115, 20250217,2010,2205,2270,1977,8296788,16993946771,00,0.00,N,5,-195, 20250210,2205,2025,2275,1978,3787895,8151156884,00,0.00,N,2,190, 20250203,2015,2295,2390,2015,5348885,11924829580,00,0.00,N,5,-250, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index 5f4985e62d78..88e97ab62931 100644 --- a/093320/week/candle-week-42.csv +++ b/093320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,73800,77000,79200,73200,80343,6129402200,00,0.00,N,5,-4500, 20250217,78300,81400,86000,77100,170462,13789799900,00,0.00,N,5,-2300, 20250210,80600,83100,86100,78400,247706,20313057400,00,0.00,N,5,-100, 20250203,80700,71600,83600,69500,241639,18856862000,00,0.00,N,2,8000, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index 0e4a65f3084c..e34bf4cc6596 100644 --- a/093370/week/candle-week-42.csv +++ b/093370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4705,4980,5350,4705,4700315,23507431700,00,0.00,N,5,-305, 20250217,5010,5040,5280,4965,2664941,13599287015,00,0.00,N,2,15, 20250210,4995,4895,5080,4750,1148428,5692932570,00,0.00,N,2,95, 20250203,4900,4955,5030,4690,1364947,6618180260,00,0.00,N,5,-160, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index 5d3d47d08cdd..9ceec3ed4a0e 100644 --- a/093380/week/candle-week-42.csv +++ b/093380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2480,2545,2650,2475,66961,171702675,00,0.00,N,5,-65, 20250217,2545,2520,2580,2495,75003,189512685,00,0.00,N,2,25, 20250210,2520,2620,2640,2465,114048,290139585,00,0.00,N,5,-95, 20250203,2615,2620,2670,2400,151611,388389360,00,0.00,N,5,-25, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index c14cc9a1a895..b129050ff615 100644 --- a/093510/week/candle-week-42.csv +++ b/093510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3930,4140,4140,3440,5,19075,00,0.00,N,2,205, 20250217,3725,3970,4000,3320,6,22695,00,0.00,N,2,245, 20250210,3480,3230,4090,3195,2,7685,00,0.00,N,5,-315, 20250203,3795,4080,4080,2820,65,190020,00,0.00,N,2,225, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index a0846452be89..c40db8cf0fff 100644 --- a/093520/week/candle-week-42.csv +++ b/093520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9250,10010,10160,9220,249249,2419260820,00,0.00,N,5,-820, 20250217,10070,9760,11210,9510,1496817,15511639340,00,0.00,N,2,390, 20250210,9680,9460,9960,9200,280432,2685045750,00,0.00,N,2,240, 20250203,9440,9000,9500,8450,239332,2173346460,00,0.00,N,2,390, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index 81df1f1069d9..21506bcac3e0 100644 --- a/093640/week/candle-week-42.csv +++ b/093640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3625,3810,3920,3580,303991,1132786015,00,0.00,N,5,-185, 20250217,3810,3855,4000,3665,486578,1839976825,00,0.00,N,5,-40, 20250210,3850,2555,4250,2555,4933975,18844410140,00,0.00,N,2,1250, 20250203,2600,3445,3480,2590,1694047,5038671205,00,0.00,N,5,-845, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index a07c121f5c56..8077b1a75196 100644 --- a/093920/week/candle-week-42.csv +++ b/093920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5310,5400,5400,5280,34066,182133630,00,0.00,N,5,-90, 20250217,5400,5320,5400,5320,42545,227945640,00,0.00,N,2,60, 20250210,5340,5310,5360,5240,44256,234438180,00,0.00,N,2,30, 20250203,5310,5370,5380,5250,51211,270995370,00,0.00,N,5,-60, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index e3ee2dedd445..ce3640a972ba 100644 --- a/094170/week/candle-week-42.csv +++ b/094170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19880,20250,22000,19620,1468358,30638216950,00,0.00,N,5,-770, 20250217,20650,21300,22600,20350,1579394,33906536350,00,0.00,N,5,-300, 20250210,20950,19700,22200,19270,2220918,45957759590,00,0.00,N,2,1130, 20250203,19820,19660,19930,19180,1274585,24935539590,00,0.00,N,5,-130, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index 5ee25d5cef3c..467edbf6bcf4 100644 --- a/094280/week/candle-week-42.csv +++ b/094280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11850,11890,11980,11800,33189,394698790,00,0.00,N,5,-40, 20250217,11890,11800,11910,11800,25417,301209130,00,0.00,N,2,90, 20250210,11800,11930,12000,11770,47541,563152070,00,0.00,N,5,-220, 20250203,12020,11880,12020,11770,44263,525048570,00,0.00,N,2,110, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index 55c17b0e2599..0ffc9e7875e7 100644 --- a/094360/week/candle-week-42.csv +++ b/094360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17770,18960,19320,17280,1085278,20037083290,00,0.00,N,5,-1550, 20250217,19320,21750,22100,19310,2086980,43092510070,00,0.00,N,5,-2080, 20250210,21400,20400,22950,19950,5081431,109159050300,00,0.00,N,2,1000, 20250203,20400,19180,20850,18300,4704123,91962964810,00,0.00,N,2,760, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index 20bafebf4b0f..46982a14d9ff 100644 --- a/094480/week/candle-week-42.csv +++ b/094480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7850,7430,8340,7370,4726134,37283192580,00,0.00,N,2,290, 20250217,7560,7600,8770,7400,6486243,52090732950,00,0.00,N,5,-50, 20250210,7610,7460,7660,7280,1074276,8041288370,00,0.00,N,2,150, 20250203,7460,7730,7750,7260,1651599,12279178050,00,0.00,N,5,-560, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index 2c06bc20818c..ae1342d314f4 100644 --- a/094800/week/candle-week-42.csv +++ b/094800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4140,4155,4180,4110,98440,409862665,00,0.00,N,2,25, 20250217,4115,4120,4150,4085,158603,650582090,00,0.00,N,2,20, 20250210,4095,4105,4150,4070,153148,627526645,00,0.00,N,5,-5, 20250203,4100,4170,4175,4090,217904,893930610,00,0.00,N,5,-30, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index 141da9186805..e9c6eb0c34d9 100644 --- a/094820/week/candle-week-42.csv +++ b/094820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9030,9180,9350,8820,283920,2586996310,00,0.00,N,5,-320, 20250217,9350,9250,9780,9060,449337,4250684500,00,0.00,N,5,-50, 20250210,9400,9170,9630,9020,374581,3482506370,00,0.00,N,2,260, 20250203,9140,9200,9810,9030,568634,5284022470,00,0.00,N,5,-230, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index 4f00ffaf1100..71326299341d 100644 --- a/094840/week/candle-week-42.csv +++ b/094840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6600,6530,6800,6410,173241,1145101780,00,0.00,N,2,10, 20250217,6590,6510,6680,6440,161693,1059432930,00,0.00,N,2,80, 20250210,6510,6170,6550,6090,189562,1208596190,00,0.00,N,2,390, 20250203,6120,5900,6210,5800,144147,876411030,00,0.00,N,2,110, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index 5c5fcc84be1e..682599c2af0e 100644 --- a/094850/week/candle-week-42.csv +++ b/094850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5680,5650,5820,5590,435175,2483209390,00,0.00,N,5,-20, 20250217,5700,5420,5970,5330,1311579,7493682180,00,0.00,N,2,280, 20250210,5420,5230,6370,5210,5953327,35236483870,00,0.00,N,2,110, 20250203,5310,5510,5710,5290,312399,1699927960,00,0.00,N,5,-320, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index 43ad161271ae..d2b03e51ba12 100644 --- a/094860/week/candle-week-42.csv +++ b/094860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,926,936,960,905,123714,114209480,00,0.00,N,5,-5, 20250217,931,948,995,926,168818,160234938,00,0.00,N,5,-17, 20250210,948,946,998,920,111488,105538074,00,0.00,N,2,2, 20250203,946,1027,1027,946,179380,173258744,00,0.00,N,5,-71, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index c57fd3683515..59f68d17911d 100644 --- a/094940/week/candle-week-42.csv +++ b/094940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7110,7410,7560,7100,260092,1916459150,00,0.00,N,5,-360, 20250217,7470,7650,7920,7380,496852,3814502190,00,0.00,N,5,-110, 20250210,7580,7410,7820,7410,674240,5144925790,00,0.00,N,2,170, 20250203,7410,7130,7740,7040,465669,3458555710,00,0.00,N,2,110, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index 331a6de07080..f7272c43c071 100644 --- a/094970/week/candle-week-42.csv +++ b/094970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2600,2735,2790,2580,545961,1469170490,00,0.00,N,5,-150, 20250217,2750,2820,2840,2715,308646,858731815,00,0.00,N,5,-70, 20250210,2820,2680,2835,2640,348106,958571425,00,0.00,N,2,140, 20250203,2680,2690,2745,2545,509805,1347894100,00,0.00,N,5,-50, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index 0bdcc88ba598..5cfcaebb09f4 100644 --- a/095190/week/candle-week-42.csv +++ b/095190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2065,2170,2210,2060,398777,850147695,00,0.00,N,5,-120, 20250217,2185,2110,2260,2070,629499,1368107770,00,0.00,N,2,80, 20250210,2105,2190,2230,2065,506667,1070896100,00,0.00,N,5,-90, 20250203,2195,2295,2295,2140,452450,991172810,00,0.00,N,5,-55, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index 22809e3c7b2e..086be9a46df0 100644 --- a/095270/week/candle-week-42.csv +++ b/095270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3880,4030,4180,3705,212565,834206665,00,0.00,N,2,10, 20250217,3870,4055,4340,3765,147058,594850170,00,0.00,N,5,-190, 20250210,4060,3965,4340,3805,142920,584594980,00,0.00,N,2,85, 20250203,3975,3800,4190,3655,99792,397910150,00,0.00,N,2,175, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index 8407edf7ca2e..4c8b9d2f19fa 100644 --- a/095340/week/candle-week-42.csv +++ b/095340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,64400,72700,73200,63900,984898,67010616900,00,0.00,N,5,-10500, 20250217,74900,75000,79100,71800,933716,70048297000,00,0.00,N,2,500, 20250210,74400,69900,78000,68600,1458232,107737906400,00,0.00,N,2,4500, 20250203,69900,63300,74000,59300,1787236,116375765300,00,0.00,N,2,2900, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index dbecb6c78c44..cdc0de2916bc 100644 --- a/095500/week/candle-week-42.csv +++ b/095500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8360,8900,9990,8340,3009329,28044603700,00,0.00,N,5,-680, 20250217,9040,8540,9560,8440,1887422,17045371050,00,0.00,N,2,500, 20250210,8540,7980,8740,7800,971383,8088165310,00,0.00,N,2,440, 20250203,8100,7720,8520,7270,1178460,9322678540,00,0.00,N,2,200, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index 69caae4263e0..a318468d914b 100644 --- a/095570/week/candle-week-42.csv +++ b/095570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3880,4020,4080,3840,823988,3247406805,00,0.00,N,5,-150, 20250217,4030,3970,4060,3930,304182,1216089085,00,0.00,N,2,80, 20250210,3950,3980,4185,3920,517713,2090297960,00,0.00,N,5,-50, 20250203,4000,3905,4100,3765,462013,1807184485,00,0.00,N,2,60, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index 187da8e87fec..0060f3160963 100644 --- a/095610/week/candle-week-42.csv +++ b/095610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20750,22100,22750,20450,830143,17976879300,00,0.00,N,5,-1850, 20250217,22600,22750,24200,21800,1125447,25755672500,00,0.00,N,3,0, 20250210,22600,21450,23650,21050,1706844,38007168350,00,0.00,N,2,850, 20250203,21750,17400,23950,16850,3789854,81333546500,00,0.00,N,2,3850, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index 49ea86cbc5cd..95a66957a7b5 100644 --- a/095660/week/candle-week-42.csv +++ b/095660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21200,20300,22050,20250,560549,11994348100,00,0.00,N,2,600, 20250217,20600,20550,21100,20150,346427,7146309450,00,0.00,N,2,50, 20250210,20550,19250,20950,18670,726256,14633133440,00,0.00,N,2,1740, 20250203,18810,18500,19080,17720,296448,5470162010,00,0.00,N,2,140, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 0ff24c810ddd..244075b3157c 100644 --- a/095700/week/candle-week-42.csv +++ b/095700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4330,4400,4560,4320,582511,2581235005,00,0.00,N,5,-60, 20250217,4390,4385,4510,4305,600463,2654755015,00,0.00,N,2,5, 20250210,4385,4500,4580,4365,439300,1949661155,00,0.00,N,5,-100, 20250203,4485,4620,4675,4410,696625,3159770420,00,0.00,N,5,-155, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index 2b9d117ff5c2..7a4ad975e9d4 100644 --- a/095720/week/candle-week-42.csv +++ b/095720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1577,1585,1630,1572,486731,782796569,00,0.00,N,5,-28, 20250217,1605,1555,1605,1537,453425,714418195,00,0.00,N,2,50, 20250210,1555,1558,1580,1539,436742,679643616,00,0.00,N,5,-3, 20250203,1558,1588,1588,1516,430906,665260474,00,0.00,N,5,-30, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index a246d1f744c0..d386676d2505 100644 --- a/095910/week/candle-week-42.csv +++ b/095910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1413,1321,1570,1291,1856124,2716747027,00,0.00,N,2,92, 20250217,1321,1268,1322,1254,280266,362330405,00,0.00,N,2,53, 20250210,1268,1280,1310,1230,302856,386707880,00,0.00,N,5,-12, 20250203,1280,1325,1597,1226,6091453,9056829318,00,0.00,N,5,-45, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index e620f56a638e..58e91e32fe09 100644 --- a/096040/week/candle-week-42.csv +++ b/096040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,271,271,271,271,0,0,00,0.00,N,3,0, 20250217,271,271,271,271,0,0,00,0.00,N,3,0, 20250210,271,271,271,271,0,0,00,0.00,N,3,0, 20250203,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index 8d3e00966e7f..a1e63248b05c 100644 --- a/096240/week/candle-week-42.csv +++ b/096240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15040,14950,15180,14780,72508,1086784810,00,0.00,N,2,110, 20250217,14930,14680,14960,14570,137325,2035402810,00,0.00,N,2,260, 20250210,14670,14440,14880,14250,135535,1985319550,00,0.00,N,2,170, 20250203,14500,14290,14500,13850,81183,1145557040,00,0.00,N,2,210, diff --git a/096250/week/candle-week-42.csv b/096250/week/candle-week-42.csv index e23993ae4031..ff1df5b578ab 100644 --- a/096250/week/candle-week-42.csv +++ b/096250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12000,13800,13800,11200,561556,7105213280,00,0.00,N,5,-2050, 20250217,14050,14370,15720,13950,1264087,18606516170,00,0.00,N,5,-480, 20250210,14530,13410,18160,13410,4946460,79718233920,00,0.00,N,2,1450, 20250203,13080,11270,14810,10710,7218821,95681087370,00,0.00,N,2,1760, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index 478623299a43..b09f5119c3ea 100644 --- a/096350/week/candle-week-42.csv +++ b/096350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,341,360,372,330,2678039,938962078,00,0.00,N,5,-20, 20250217,361,349,384,338,5809100,2106622155,00,0.00,N,2,20, 20250210,341,328,356,324,4257679,1468362042,00,0.00,N,2,13, 20250203,328,352,358,327,5488081,1872288085,00,0.00,N,5,-30, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 2dc2939944f6..d50a500f6e18 100644 --- a/096530/week/candle-week-42.csv +++ b/096530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24650,26000,27000,23800,8378509,212622462250,00,0.00,N,2,1000, 20250217,23650,22900,23800,22700,1021672,23771602750,00,0.00,N,2,800, 20250210,22850,22950,23250,22550,1065049,24326341950,00,0.00,N,5,-300, 20250203,23150,23500,24400,22700,1461191,34507074800,00,0.00,N,5,-500, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index 8e4d2392839a..4a9f44b436ec 100644 --- a/096610/week/candle-week-42.csv +++ b/096610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250217,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250210,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250203,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index 7d3a7b963122..749982930df1 100644 --- a/096630/week/candle-week-42.csv +++ b/096630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,653,670,682,650,925858,619037876,00,0.00,N,5,-18, 20250217,671,664,688,660,939321,627424697,00,0.00,N,3,0, 20250210,671,681,689,666,712281,481945434,00,0.00,N,5,-14, 20250203,685,685,709,655,1042009,710819788,00,0.00,N,3,0, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index b83bbdf38690..911423a1dd51 100644 --- a/096690/week/candle-week-42.csv +++ b/096690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1250,1365,1379,1180,285163,358214500,00,0.00,N,5,-115, 20250217,1365,1410,1413,1296,166670,226977013,00,0.00,N,3,0, 20250210,1365,1485,1485,1365,202337,283281238,00,0.00,N,5,-120, 20250203,1485,1484,1530,1430,129019,191431425,00,0.00,N,2,1, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index 7efecac4de14..555b357a32ec 100644 --- a/096760/week/candle-week-42.csv +++ b/096760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3010,3025,3135,3005,377383,1159243960,00,0.00,N,5,-40, 20250217,3050,3035,3065,3000,295998,896963660,00,0.00,N,3,0, 20250210,3050,3050,3080,2995,212094,647376085,00,0.00,N,2,5, 20250203,3045,3030,3085,2795,311133,937121270,00,0.00,N,5,-5, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index 3ee8aaf837b1..44990ed88350 100644 --- a/096770/week/candle-week-42.csv +++ b/096770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,125700,132700,134000,125700,1719970,221713317100,00,0.00,N,5,-6700, 20250217,132400,121800,133400,120700,1372326,177615452800,00,0.00,N,2,10400, 20250210,122000,120900,124300,120000,1087103,133097235200,00,0.00,N,2,900, 20250203,121100,124800,126900,120300,901782,111071096000,00,0.00,N,5,-6400, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index d1e1df703588..91ff2b4e3c8f 100644 --- a/096870/week/candle-week-42.csv +++ b/096870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2570,2535,2640,2495,62023,158536395,00,0.00,N,2,30, 20250217,2540,2485,2670,2470,67363,171271735,00,0.00,N,2,55, 20250210,2485,2645,2750,2485,45510,118509895,00,0.00,N,5,-200, 20250203,2685,2685,2800,2610,52381,140752055,00,0.00,N,3,0, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index aa88ac3793bd..86bfa1fec9c0 100644 --- a/097230/week/candle-week-42.csv +++ b/097230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6100,6450,6660,5970,3312675,20814685580,00,0.00,N,5,-190, 20250217,6290,7050,7330,5960,10318580,70573813490,00,0.00,N,5,-760, 20250210,7050,6210,7340,6190,17563772,121030573930,00,0.00,N,2,840, 20250203,6210,6050,6650,5800,6977188,43676745550,00,0.00,N,2,100, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index a01feef645eb..b8285a89fe29 100644 --- a/097520/week/candle-week-42.csv +++ b/097520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23200,23800,24250,22850,253187,5995158200,00,0.00,N,5,-750, 20250217,23950,24150,24400,23600,379558,9120665350,00,0.00,N,5,-100, 20250210,24050,23450,25150,22800,762540,18199905300,00,0.00,N,2,600, 20250203,23450,22800,23850,21750,380126,8715322900,00,0.00,N,2,400, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index 50a94fb39c16..79642a6ff3f8 100644 --- a/097780/week/candle-week-42.csv +++ b/097780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,993,998,1017,971,157216,156651945,00,0.00,N,5,-3, 20250217,996,1018,1018,977,284400,282625820,00,0.00,N,5,-22, 20250210,1018,1010,1060,999,515405,530357853,00,0.00,N,2,8, 20250203,1010,1019,1070,990,1066613,1089498923,00,0.00,N,5,-9, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index 3a99b2e5a886..f9def7a048cf 100644 --- a/097800/week/candle-week-42.csv +++ b/097800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,720,711,772,708,4495224,3338874600,00,0.00,N,2,5, 20250217,715,740,806,710,5955995,4487968288,00,0.00,N,5,-14, 20250210,729,767,830,693,8259820,6152555895,00,0.00,N,5,-38, 20250203,767,671,824,651,11298202,8400119370,00,0.00,N,2,70, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index baeed94981d7..0001a8b5ddd9 100644 --- a/097870/week/candle-week-42.csv +++ b/097870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6260,6570,7090,6200,730763,4878119210,00,0.00,N,5,-400, 20250217,6660,6490,6700,6470,303880,1997847130,00,0.00,N,2,170, 20250210,6490,6700,6830,6470,392890,2602985900,00,0.00,N,5,-210, 20250203,6700,6670,7190,6400,528682,3559253080,00,0.00,N,5,-120, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index f89b92aafc4e..6bb58dfa71c1 100644 --- a/097950/week/candle-week-42.csv +++ b/097950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,237000,247500,252500,236000,367626,89543712000,00,0.00,N,5,-11000, 20250217,248000,247000,250000,240500,363614,89233831000,00,0.00,N,2,500, 20250210,247500,245000,252000,239000,394246,96497218000,00,0.00,N,2,2500, 20250203,245000,239500,252500,232500,259426,63133116500,00,0.00,N,2,3000, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index 01871f2539e9..50ef5367408b 100644 --- a/098120/week/candle-week-42.csv +++ b/098120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8950,9000,9800,8400,1807573,16516398130,00,0.00,N,5,-200, 20250217,9150,8500,9870,7810,7181146,64605567860,00,0.00,N,2,1340, 20250210,7810,5880,7810,5690,405939,2878892160,00,0.00,N,2,1870, 20250203,5940,5760,5990,5280,247284,1374511040,00,0.00,N,2,120, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index e591e80a7d10..30a1d48197d6 100644 --- a/098460/week/candle-week-42.csv +++ b/098460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16520,18700,19500,16460,20419817,369346387540,00,0.00,N,5,-2380, 20250217,18900,20300,22250,18560,27119448,547061431010,00,0.00,N,5,-1600, 20250210,20500,18110,20550,17510,16507334,312896929050,00,0.00,N,2,2380, 20250203,18120,16390,19200,15910,29628504,517633597360,00,0.00,N,2,1770, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index d59364f1ae67..20803d8be357 100644 --- a/098660/week/candle-week-42.csv +++ b/098660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2610,2700,2755,2565,117269,311059865,00,0.00,N,5,-140, 20250217,2750,2955,2975,2600,198379,549216720,00,0.00,N,5,-210, 20250210,2960,2980,3005,2715,112540,327096435,00,0.00,N,5,-25, 20250203,2985,2625,2985,2525,224814,624560265,00,0.00,N,2,335, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index 79c11c0f040e..74644067287e 100644 --- a/099190/week/candle-week-42.csv +++ b/099190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15940,16550,16750,15860,369304,6034293160,00,0.00,N,5,-610, 20250217,16550,17000,17200,16170,467835,7785619360,00,0.00,N,5,-460, 20250210,17010,18160,18500,16700,815508,14049980570,00,0.00,N,5,-1540, 20250203,18550,18060,19300,17510,672397,12495231440,00,0.00,N,2,500, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index e23d14d923ca..17cadbe44cff 100644 --- a/099220/week/candle-week-42.csv +++ b/099220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1140,1140,1274,1125,5703946,6905040986,00,0.00,N,5,-16, 20250217,1156,1194,1209,1155,1237992,1467529627,00,0.00,N,5,-29, 20250210,1185,1156,1200,1140,1130073,1331869346,00,0.00,N,2,29, 20250203,1156,1145,1218,1112,1636601,1917216381,00,0.00,N,2,16, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index c9a846089162..c1e7b4401344 100644 --- a/099320/week/candle-week-42.csv +++ b/099320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,51400,52600,55300,51000,446809,23793519300,00,0.00,N,5,-1800, 20250217,53200,53000,58300,51400,1193323,65252252900,00,0.00,N,5,-800, 20250210,54000,46800,55000,46550,1456305,74902221750,00,0.00,N,2,6450, 20250203,47550,44300,50100,43500,609772,28935977150,00,0.00,N,2,2350, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index ba59a63f607d..f7e3b66a86c3 100644 --- a/099390/week/candle-week-42.csv +++ b/099390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5470,5580,5900,5300,160663,899577880,00,0.00,N,5,-150, 20250217,5620,5720,5900,5590,92774,532035810,00,0.00,N,5,-70, 20250210,5690,5740,6000,5570,111927,652226520,00,0.00,N,5,-100, 20250203,5790,5050,6780,4965,1406287,8551380270,00,0.00,N,2,740, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index c5ebdb4935b8..6bbc7133deae 100644 --- a/099410/week/candle-week-42.csv +++ b/099410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3130,3160,3345,3080,260436,838290675,00,0.00,N,5,-110, 20250217,3240,3260,3420,3080,472966,1541172185,00,0.00,N,5,-20, 20250210,3260,2920,3310,2920,687955,2167651600,00,0.00,N,2,270, 20250203,2990,3190,3295,2975,470309,1470299200,00,0.00,N,5,-210, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index 874d43728d55..c2a7a35c5317 100644 --- a/099430/week/candle-week-42.csv +++ b/099430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6860,6860,7210,6560,2753928,19054935330,00,0.00,N,5,-70, 20250217,6930,7270,7440,6670,6364175,44790386090,00,0.00,N,5,-210, 20250210,7140,6450,7730,6100,11155988,78133267850,00,0.00,N,2,650, 20250203,6490,6520,6660,6250,3339074,21580701800,00,0.00,N,5,-130, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index ac1d94c28cdb..fcbbaec4524c 100644 --- a/099440/week/candle-week-42.csv +++ b/099440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3330,3615,3615,3290,2838187,9885715115,00,0.00,N,5,-325, 20250217,3655,3870,3975,3645,3189796,12198685855,00,0.00,N,5,-165, 20250210,3820,3850,4075,3695,5769925,22241140240,00,0.00,N,5,-15, 20250203,3835,3690,3950,3565,5264165,19990488545,00,0.00,N,2,85, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index d9234625b923..f2ecb730368b 100644 --- a/099520/week/candle-week-42.csv +++ b/099520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250217,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250210,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250203,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index 958cc1823475..3cae1a80f23e 100644 --- a/099750/week/candle-week-42.csv +++ b/099750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18050,18440,18490,17850,50624,918867710,00,0.00,N,5,-260, 20250217,18310,17940,18680,17850,87442,1608313650,00,0.00,N,2,380, 20250210,17930,18620,19420,17660,166305,3097161240,00,0.00,N,5,-670, 20250203,18600,17280,20750,16950,838459,16303948020,00,0.00,N,2,1210, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index bf3fe110a7d4..d326025f3929 100644 --- a/100030/week/candle-week-42.csv +++ b/100030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16130,16220,16390,15980,4731,76334120,00,0.00,N,5,-90, 20250217,16220,16060,16370,15960,3782,61056600,00,0.00,N,5,-40, 20250210,16260,16320,16380,15810,8746,140453050,00,0.00,N,5,-70, 20250203,16330,15770,16590,15000,12361,196040270,00,0.00,N,2,440, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index 788357d5d195..033927b6b986 100644 --- a/100090/week/candle-week-42.csv +++ b/100090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15400,15120,15670,14530,990308,14946629720,00,0.00,N,2,240, 20250217,15160,14450,15740,14300,1796300,27067716620,00,0.00,N,2,860, 20250210,14300,12120,14550,12000,1966974,27142433130,00,0.00,N,2,2040, 20250203,12260,12150,12590,11810,717747,8654850290,00,0.00,N,2,110, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index 692fa0d4b723..7b621ae7cdd4 100644 --- a/100120/week/candle-week-42.csv +++ b/100120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21700,22000,22650,21600,75887,1675743550,00,0.00,N,5,-400, 20250217,22100,21550,22200,21400,107494,2342470900,00,0.00,N,2,600, 20250210,21500,20650,22900,20550,176892,3841626600,00,0.00,N,2,700, 20250203,20800,21150,21400,20650,47736,998807600,00,0.00,N,5,-400, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index 586ceaddec55..608fd8edf3bf 100644 --- a/100130/week/candle-week-42.csv +++ b/100130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2275,2430,2440,2250,338896,798741880,00,0.00,N,5,-155, 20250217,2430,2325,2435,2305,293426,699439490,00,0.00,N,2,100, 20250210,2330,2250,2330,2205,305588,688839595,00,0.00,N,2,60, 20250203,2270,2320,2325,2180,227130,510822060,00,0.00,N,5,-70, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index de4b2ba2ae12..16b268769403 100644 --- a/100220/week/candle-week-42.csv +++ b/100220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5020,4890,5240,4810,402671,2035707885,00,0.00,N,2,90, 20250217,4930,4800,4930,4650,161794,771587195,00,0.00,N,2,130, 20250210,4800,4400,5060,4335,754455,3585291145,00,0.00,N,2,405, 20250203,4395,4465,4490,4340,114762,506871415,00,0.00,N,5,-80, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index c7f6eef25465..7e7b6a836a04 100644 --- a/100250/week/candle-week-42.csv +++ b/100250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3055,3100,3110,3025,169544,518847720,00,0.00,N,5,-50, 20250217,3105,3060,3105,3045,145471,446420530,00,0.00,N,2,40, 20250210,3065,3060,3075,3005,252272,766358980,00,0.00,N,5,-10, 20250203,3075,3100,3220,3035,550643,1710741910,00,0.00,N,5,-50, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index 36dd0f54e23a..bc47e238f8f6 100644 --- a/100590/week/candle-week-42.csv +++ b/100590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3795,4015,4025,3780,368498,1440979475,00,0.00,N,5,-230, 20250217,4025,4110,4145,3800,370925,1488245510,00,0.00,N,5,-85, 20250210,4110,4210,4260,4000,530805,2189023530,00,0.00,N,5,-125, 20250203,4235,4360,4650,4085,1311817,5562542130,00,0.00,N,5,-160, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index ee4ef1478d4f..c1b0cf83d8c9 100644 --- a/100660/week/candle-week-42.csv +++ b/100660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3695,3860,3940,3690,185858,713104200,00,0.00,N,5,-125, 20250217,3820,3945,4015,3810,236625,926933445,00,0.00,N,5,-110, 20250210,3930,3930,4125,3830,694341,2763696020,00,0.00,N,2,5, 20250203,3925,3645,4195,3505,1374364,5451634635,00,0.00,N,2,230, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index 51a62d625ccd..0cdf1744e846 100644 --- a/100700/week/candle-week-42.csv +++ b/100700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2460,2470,2555,2460,205741,512672170,00,0.00,N,5,-35, 20250217,2495,2460,2520,2445,175660,434690470,00,0.00,N,2,25, 20250210,2470,2455,2475,2380,157637,383848485,00,0.00,N,2,30, 20250203,2440,2445,2540,2375,370951,914755650,00,0.00,N,3,0, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index 1ffbd56176d3..3694f7a2ad8f 100644 --- a/100790/week/candle-week-42.csv +++ b/100790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4865,5110,5330,4810,1478533,7508236960,00,0.00,N,5,-295, 20250217,5160,4735,5390,4735,3011308,15176685410,00,0.00,N,2,410, 20250210,4750,4685,4950,4680,2214594,10644886990,00,0.00,N,2,30, 20250203,4720,4690,4780,4600,831199,3896014175,00,0.00,N,5,-15, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index ce4a1d382d16..5567da6ed52b 100644 --- a/100840/week/candle-week-42.csv +++ b/100840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,31150,29150,33400,27550,2086449,64400233100,00,0.00,N,2,1450, 20250217,29700,25500,32000,25200,3397131,96544287800,00,0.00,N,2,4200, 20250210,25500,25700,28500,23900,2698744,70049149900,00,0.00,N,5,-200, 20250203,25700,28000,30550,23850,2318718,63866787400,00,0.00,N,5,-3200, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index d35c9d7dfb24..499f5e451162 100644 --- a/101000/week/candle-week-42.csv +++ b/101000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2510,2455,2540,2240,1419587,3397862600,00,0.00,N,2,70, 20250217,2440,2160,2535,2000,2808334,6392207055,00,0.00,N,2,245, 20250210,2195,2555,2650,2180,1726706,4095470030,00,0.00,N,5,-360, 20250203,2555,2315,2640,2315,3403301,8501153340,00,0.00,N,2,260, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index 4137d902b8cf..490e65bb7aed 100644 --- a/101140/week/candle-week-42.csv +++ b/101140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7020,7220,7580,6940,161425,1166603420,00,0.00,N,5,-100, 20250217,7120,4475,7570,4395,1007638,6537642120,00,0.00,N,2,2645, 20250210,4475,4865,4870,4415,73409,338922195,00,0.00,N,5,-445, 20250203,4920,5270,5350,4730,116804,581921015,00,0.00,N,5,-400, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index 9c75459f59e7..6888f60150dd 100644 --- a/101160/week/candle-week-42.csv +++ b/101160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17050,18480,19790,16900,747522,13559939820,00,0.00,N,5,-1730, 20250217,18780,17930,19160,17870,641312,11927594680,00,0.00,N,2,850, 20250210,17930,16880,18040,16330,710669,12248130970,00,0.00,N,2,830, 20250203,17100,16410,17150,15500,476969,7772674420,00,0.00,N,2,430, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index 49ea0c8dc91a..afdd7354228e 100644 --- a/101170/week/candle-week-42.csv +++ b/101170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5430,5530,5870,5430,787210,4449716330,00,0.00,N,5,-170, 20250217,5600,5960,6080,5520,2096489,12293959930,00,0.00,N,5,-450, 20250210,6050,5620,6480,5390,11512506,69677520350,00,0.00,N,2,500, 20250203,5550,5730,5920,5260,1269082,7110888530,00,0.00,N,2,30, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index 2e5cd2cddcb8..4cbd25625e88 100644 --- a/101240/week/candle-week-42.csv +++ b/101240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4320,3930,4965,3885,4379108,20110152250,00,0.00,N,2,370, 20250217,3950,3900,3950,3840,114914,447804900,00,0.00,N,2,65, 20250210,3885,3840,3925,3800,146356,564278050,00,0.00,N,2,15, 20250203,3870,3900,3950,3795,134092,517518355,00,0.00,N,5,-80, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index 8b831851fa5b..132d963cc4b7 100644 --- a/101330/week/candle-week-42.csv +++ b/101330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2990,3050,3320,2960,1864916,5843774685,00,0.00,N,5,-65, 20250217,3055,2860,3170,2830,1242840,3800061870,00,0.00,N,2,195, 20250210,2860,2940,2985,2780,453290,1306080510,00,0.00,N,5,-70, 20250203,2930,2735,3130,2605,1461807,4209131075,00,0.00,N,2,195, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index ea4d0c5e5b44..9dc86e33d5d0 100644 --- a/101360/week/candle-week-42.csv +++ b/101360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29250,28300,32650,28150,3136702,96848535000,00,0.00,N,2,350, 20250217,28900,26800,30000,26500,2218080,63267317650,00,0.00,N,2,2150, 20250210,26750,23300,27900,22700,1474918,38669132800,00,0.00,N,2,2850, 20250203,23900,24700,25300,23050,795349,19005701600,00,0.00,N,5,-1950, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index 7a7e79ed93a2..ec860e688d74 100644 --- a/101390/week/candle-week-42.csv +++ b/101390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,925,959,1068,827,6605758,6235183835,00,0.00,N,5,-243, 20250217,1168,1439,1680,1155,3534481,5004532099,00,0.00,N,5,-308, 20250210,1476,1703,1722,1410,1039224,1614975750,00,0.00,N,5,-227, 20250203,1703,1580,1739,1350,3393130,5304936913,00,0.00,N,2,85, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 497875db0dab..eece40ab917b 100644 --- a/101400/week/candle-week-42.csv +++ b/101400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,472,377,492,374,9155168,3983836168,00,0.00,N,2,92, 20250217,380,374,383,360,675282,247966409,00,0.00,N,2,9, 20250210,371,393,401,370,387886,148348115,00,0.00,N,5,-19, 20250203,390,378,395,370,533365,203902502,00,0.00,N,2,6, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index 11cd1eb2d2c3..9b8a6b5c173e 100644 --- a/101490/week/candle-week-42.csv +++ b/101490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29400,32200,32700,28500,810802,24960366200,00,0.00,N,5,-2700, 20250217,32100,31850,32700,30350,602218,19001539450,00,0.00,N,2,700, 20250210,31400,30250,32450,29050,689954,21268264600,00,0.00,N,2,950, 20250203,30450,28300,30800,27100,663963,18965532900,00,0.00,N,2,1050, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index 2e0a44b986e9..3febbaf91100 100644 --- a/101530/week/candle-week-42.csv +++ b/101530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6060,6210,6320,6040,177688,1095675580,00,0.00,N,5,-220, 20250217,6280,6010,6380,6010,255894,1584885380,00,0.00,N,2,250, 20250210,6030,5920,6040,5830,130289,776466510,00,0.00,N,2,110, 20250203,5920,5760,5990,5610,169999,986069880,00,0.00,N,2,90, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index d8edd42f76ca..7face26ed53e 100644 --- a/101670/week/candle-week-42.csv +++ b/101670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1727,1791,1990,1718,7286365,13595592648,00,0.00,N,5,-82, 20250217,1809,1570,2110,1555,11195461,20817882319,00,0.00,N,2,183, 20250210,1626,1792,1832,1512,4253269,7106425902,00,0.00,N,5,-173, 20250203,1799,1813,1951,1720,2474151,4510437125,00,0.00,N,5,-15, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index 3a5640775bca..f4ab57f7ffdf 100644 --- a/101680/week/candle-week-42.csv +++ b/101680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2795,2820,3160,2770,493790,1457958725,00,0.00,N,5,-75, 20250217,2870,2865,3005,2765,493813,1413503150,00,0.00,N,2,5, 20250210,2865,3010,3170,2805,319199,940236145,00,0.00,N,5,-205, 20250203,3070,2960,3375,2855,1001885,3117741170,00,0.00,N,2,105, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index 33eeb47211ca..67dda466f5f9 100644 --- a/101730/week/candle-week-42.csv +++ b/101730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8630,8680,9170,8570,563162,4952158540,00,0.00,N,5,-30, 20250217,8660,9020,9350,8440,1043355,9345574950,00,0.00,N,5,-300, 20250210,8960,8950,9500,8900,658497,6024485480,00,0.00,N,2,10, 20250203,8950,8880,9330,8700,520770,4726388910,00,0.00,N,5,-210, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index 1dd691635a2d..8555c3e9fc2e 100644 --- a/101930/week/candle-week-42.csv +++ b/101930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,33800,35150,37200,32800,67491,2378655500,00,0.00,N,5,-1350, 20250217,35150,35350,38500,33850,172776,6280283650,00,0.00,N,5,-200, 20250210,35350,35200,37200,33200,129982,4559523650,00,0.00,N,5,-450, 20250203,35800,35500,38900,35500,99570,3697499600,00,0.00,N,5,-250, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index e660b6d55665..c3bd0ce05a03 100644 --- a/102120/week/candle-week-42.csv +++ b/102120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13140,12690,13980,12210,3941213,51642986580,00,0.00,N,2,60, 20250217,13080,13950,14630,13070,3359532,46596636280,00,0.00,N,5,-660, 20250210,13740,12800,16000,11910,31984455,444171556050,00,0.00,N,2,810, 20250203,12930,8150,12930,7550,26146530,282420464770,00,0.00,N,2,4590, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index 2f8ba6a81b8f..45d698d62437 100644 --- a/102260/week/candle-week-42.csv +++ b/102260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3895,3920,4030,3810,178018,700023640,00,0.00,N,5,-25, 20250217,3920,3810,4000,3810,285130,1114261490,00,0.00,N,2,125, 20250210,3795,3795,3840,3760,259570,983279000,00,0.00,N,3,0, 20250203,3795,3900,3900,3765,184667,703572560,00,0.00,N,5,-100, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index 6ce0968f4398..bcd4d518f3b5 100644 --- a/102280/week/candle-week-42.csv +++ b/102280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250217,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250210,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250203,13450,13450,13450,13450,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index 21e36a463bb7..3fa2ffc555f0 100644 --- a/102370/week/candle-week-42.csv +++ b/102370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3440,3435,3840,3395,2188747,7926730360,00,0.00,N,5,-50, 20250217,3490,3465,3720,3450,686546,2455958495,00,0.00,N,2,15, 20250210,3475,3480,3565,3420,184299,639512445,00,0.00,N,5,-30, 20250203,3505,3405,3575,3350,254036,877581895,00,0.00,N,5,-20, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index 83ee1016912d..95f1cbd14730 100644 --- a/102460/week/candle-week-42.csv +++ b/102460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11940,12800,12930,11460,440552,5211570086,00,0.00,N,5,-930, 20250217,12870,12960,13190,12760,80968,1049127770,00,0.00,N,5,-90, 20250210,12960,13090,13180,12600,56254,726314840,00,0.00,N,5,-130, 20250203,13090,12650,13180,12390,71211,911151850,00,0.00,N,2,340, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index 49d6d4e915e6..2542e50482be 100644 --- a/102710/week/candle-week-42.csv +++ b/102710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22550,24250,24500,21800,1290870,29647595900,00,0.00,N,5,-2300, 20250217,24850,23850,25550,23050,1007597,24702744750,00,0.00,N,2,850, 20250210,24000,23350,24900,22850,1111284,26555691750,00,0.00,N,2,250, 20250203,23750,19050,24150,18300,1145453,24389408750,00,0.00,N,2,4330, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index 0dd4277a1c08..f614187e5f98 100644 --- a/102940/week/candle-week-42.csv +++ b/102940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,26100,25150,27300,24950,95938,2513312400,00,0.00,N,2,950, 20250217,25150,24800,29300,24600,401811,10906295950,00,0.00,N,2,600, 20250210,24550,23100,24900,22600,155211,3708868750,00,0.00,N,2,1450, 20250203,23100,21950,23250,21050,76689,1707593400,00,0.00,N,2,950, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index 1c5700a877f7..a17bc0f69c5a 100644 --- a/102950/week/candle-week-42.csv +++ b/102950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2475,2655,3065,2155,25852,62326195,00,0.00,N,5,-200, 20250217,2675,2430,2740,2315,11883,29587530,00,0.00,N,2,240, 20250210,2435,2335,2780,2270,7994,19011360,00,0.00,N,2,100, 20250203,2335,2195,2545,2100,21942,47586120,00,0.00,N,2,65, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index b29a9b2dbcad..0f69ec3fb443 100644 --- a/103140/week/candle-week-42.csv +++ b/103140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,54900,60000,61500,54400,1501880,87208000000,00,0.00,N,5,-5800, 20250217,60700,55800,64100,55800,3159689,191160222700,00,0.00,N,2,4900, 20250210,55800,56100,58800,54000,1742380,97645118600,00,0.00,N,2,800, 20250203,55000,51700,55800,50700,940159,50011137200,00,0.00,N,2,2000, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index e6088961b6cd..6e3edb43d616 100644 --- a/103230/week/candle-week-42.csv +++ b/103230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2990,2910,3100,2850,45168,132508040,00,0.00,N,2,70, 20250217,2920,3175,3225,2850,73106,220944650,00,0.00,N,5,-260, 20250210,3180,2870,3195,2740,91346,272329750,00,0.00,N,2,310, 20250203,2870,3135,3145,2840,94675,282481265,00,0.00,N,5,-245, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index 251b6eb8b4ea..1448e56b26e7 100644 --- a/103590/week/candle-week-42.csv +++ b/103590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28100,29800,30200,27750,3034762,88271576700,00,0.00,N,5,-2500, 20250217,30600,31400,34350,30250,5142617,164025700200,00,0.00,N,5,-800, 20250210,31400,32250,34350,30000,5209913,167615821200,00,0.00,N,5,-1600, 20250203,33000,31500,34450,30800,5329953,173878763500,00,0.00,N,2,450, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index ef3770f98e10..3ad17c8e2236 100644 --- a/103660/week/candle-week-42.csv +++ b/103660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1399,1300,1399,1290,2038,2649456,00,0.00,N,2,100, 20250217,1299,1299,1300,1105,30,35752,00,0.00,N,5,-1, 20250210,1300,1300,1300,1103,260,314675,00,0.00,N,2,1, 20250203,1299,1598,1599,1274,43,58896,00,0.00,N,5,-300, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index 237ada433bdd..526a38b47a18 100644 --- a/103840/week/candle-week-42.csv +++ b/103840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3075,3015,3555,2995,3792870,12441167530,00,0.00,N,2,60, 20250217,3015,3070,3080,2950,584109,1751480165,00,0.00,N,5,-80, 20250210,3095,3060,3200,2970,440851,1341685495,00,0.00,N,5,-20, 20250203,3115,3010,3185,2925,518495,1598835870,00,0.00,N,2,105, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index c41953a43bdf..809dec8a7086 100644 --- a/104040/week/candle-week-42.csv +++ b/104040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,808,819,827,797,231960,188931389,00,0.00,N,5,-18, 20250217,826,820,836,816,216481,178686689,00,0.00,N,5,-4, 20250210,830,840,855,803,186280,154993283,00,0.00,N,5,-8, 20250203,838,833,850,817,184916,154523722,00,0.00,N,3,0, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index 716c69310d04..f74393889c80 100644 --- a/104200/week/candle-week-42.csv +++ b/104200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3290,2940,3750,2885,11081433,38307979455,00,0.00,N,2,330, 20250217,2960,2825,3380,2725,2884287,9107559965,00,0.00,N,2,150, 20250210,2810,2815,2865,2745,56112,157603090,00,0.00,N,5,-5, 20250203,2815,2740,2820,2620,107153,291394570,00,0.00,N,2,35, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index 2bfdb5552dec..301b0bacf5c4 100644 --- a/104460/week/candle-week-42.csv +++ b/104460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14450,14160,14940,14080,375576,5460452170,00,0.00,N,2,150, 20250217,14300,13100,15030,12760,1053049,14990274730,00,0.00,N,2,1200, 20250210,13100,11990,13420,11720,293023,3678943240,00,0.00,N,2,1110, 20250203,11990,11750,12080,11110,162466,1883555390,00,0.00,N,2,170, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index faa80916b7aa..300820937501 100644 --- a/104480/week/candle-week-42.csv +++ b/104480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1448,1527,1581,1439,1523045,2311975045,00,0.00,N,5,-92, 20250217,1540,1475,1564,1470,1223915,1863757468,00,0.00,N,2,70, 20250210,1470,1494,1533,1470,1055207,1579717366,00,0.00,N,5,-42, 20250203,1512,1477,1552,1435,1204008,1788289948,00,0.00,N,2,14, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index 309b4a9ab71c..71b68c06880e 100644 --- a/104540/week/candle-week-42.csv +++ b/104540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6250,6180,6390,6100,53440,332300780,00,0.00,N,5,-60, 20250217,6310,6370,6500,6210,70710,446504090,00,0.00,N,5,-70, 20250210,6380,6530,6700,6200,89902,577883500,00,0.00,N,5,-360, 20250203,6740,6710,6850,6070,132538,868530440,00,0.00,N,2,140, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index db1444ed67d6..654f2a89ad6d 100644 --- a/104620/week/candle-week-42.csv +++ b/104620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5090,5230,5240,5050,241993,1242379430,00,0.00,N,5,-100, 20250217,5190,4875,5280,4795,467071,2358602020,00,0.00,N,2,335, 20250210,4855,4600,5520,4585,950444,4805127915,00,0.00,N,2,255, 20250203,4600,4740,4775,4575,109053,506212870,00,0.00,N,5,-140, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index 8e73af3c13a4..eff687f9c712 100644 --- a/104700/week/candle-week-42.csv +++ b/104700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7960,8110,8180,7900,79302,636576410,00,0.00,N,5,-150, 20250217,8110,7720,8250,7630,193678,1538131000,00,0.00,N,2,460, 20250210,7650,7960,7960,7640,119784,926469730,00,0.00,N,5,-230, 20250203,7880,7990,7990,7650,64431,501511280,00,0.00,N,5,-20, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index 19d0f05755f0..43f9354f52ef 100644 --- a/104830/week/candle-week-42.csv +++ b/104830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20800,21800,22500,20200,702863,15137624150,00,0.00,N,5,-1850, 20250217,22650,19620,23850,19420,1899223,41714139340,00,0.00,N,2,3320, 20250210,19330,18600,19760,17950,408410,7815866130,00,0.00,N,2,680, 20250203,18650,17900,18750,17360,240650,4321789040,00,0.00,N,2,650, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index 35d2ec7e0ad4..0fb63a1ff473 100644 --- a/105330/week/candle-week-42.csv +++ b/105330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3690,3700,3760,3495,114450,418003760,00,0.00,N,2,10, 20250217,3680,3555,3765,3520,197563,722849855,00,0.00,N,2,125, 20250210,3555,3360,4105,3155,1024389,3865447385,00,0.00,N,2,185, 20250203,3370,3260,3385,3090,119920,387174695,00,0.00,N,2,110, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index 78951783d9b6..efbe7515d4d7 100644 --- a/105550/week/candle-week-42.csv +++ b/105550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5000,4935,5200,4690,9094410,44836511950,00,0.00,N,2,65, 20250217,4935,3985,5160,3715,29383282,132167154860,00,0.00,N,2,1235, 20250210,3700,3565,3700,3075,13825824,46945584395,00,0.00,N,2,695, 20250203,3005,2430,3220,2400,3071570,8873907285,00,0.00,N,2,515, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 0b8c0a3554eb..51ead25d49da 100644 --- a/105560/week/candle-week-42.csv +++ b/105560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,78300,82700,83300,78300,6067445,489925587438,00,0.00,N,5,-4400, 20250217,82700,79200,83500,77600,8624269,703448776750,00,0.00,N,2,3000, 20250210,79700,85900,86900,78700,11173593,913353760649,00,0.00,N,5,-6300, 20250203,86000,91600,93300,83100,8682666,757761587232,00,0.00,N,5,-5700, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index 320e8af9b7ac..c16198613f6a 100644 --- a/105630/week/candle-week-42.csv +++ b/105630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11660,12680,12800,11660,989340,12049427550,00,0.00,N,5,-1030, 20250217,12690,12690,12850,12530,651819,8257689260,00,0.00,N,2,60, 20250210,12630,13550,13880,12600,692524,9038837970,00,0.00,N,5,-780, 20250203,13410,13020,13840,12560,365578,4831035710,00,0.00,N,2,260, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index c246ff716706..552fb827af82 100644 --- a/105740/week/candle-week-42.csv +++ b/105740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7560,7660,7860,7430,245180,1869964510,00,0.00,N,5,-160, 20250217,7720,7380,7920,7340,364541,2771635680,00,0.00,N,2,340, 20250210,7380,7280,7640,7140,295856,2198631220,00,0.00,N,2,100, 20250203,7280,8410,8570,7280,779853,6106519050,00,0.00,N,5,-780, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index 2afb943ea034..ecf28c682b27 100644 --- a/105760/week/candle-week-42.csv +++ b/105760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5710,5800,6410,5710,428370,2611138060,00,0.00,N,5,-170, 20250217,5880,5830,6020,5770,143526,844306190,00,0.00,N,2,30, 20250210,5850,5660,6080,5510,245806,1418070910,00,0.00,N,2,220, 20250203,5630,5580,5710,5350,144311,798921730,00,0.00,N,2,60, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 4a7d8c36b806..52e2e6661f9d 100644 --- a/105840/week/candle-week-42.csv +++ b/105840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7570,8050,8150,7520,848106,6616631440,00,0.00,N,5,-590, 20250217,8160,7400,8340,7260,1773204,14038045580,00,0.00,N,2,650, 20250210,7510,7340,7670,7220,716252,5329026080,00,0.00,N,2,220, 20250203,7290,7650,8060,7270,903789,6872909370,00,0.00,N,5,-520, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index dd02bb6e5c0d..a35b3830b04d 100644 --- a/106080/week/candle-week-42.csv +++ b/106080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1660,1849,1849,1610,822110,1405095962,00,0.00,N,5,-161, 20250217,1821,2050,2055,1729,1658737,3084058230,00,0.00,N,5,-244, 20250210,2065,2195,2195,2000,665007,1367481975,00,0.00,N,5,-150, 20250203,2215,2295,2370,1910,1327603,2810769356,00,0.00,N,5,-80, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index 14481a60466c..eca6b85b1590 100644 --- a/106190/week/candle-week-42.csv +++ b/106190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15640,14700,16170,13980,251505,3785801630,00,0.00,N,2,810, 20250217,14830,14620,14980,13910,154053,2207560600,00,0.00,N,2,210, 20250210,14620,14590,15050,13610,199617,2918049770,00,0.00,N,5,-260, 20250203,14880,16110,16380,14710,371070,5712402290,00,0.00,N,5,-1220, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index bc2d9adbe526..adb968d67214 100644 --- a/106240/week/candle-week-42.csv +++ b/106240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1452,1415,1477,1296,1826714,2534882287,00,0.00,N,2,63, 20250217,1389,1346,1405,1301,981985,1336321459,00,0.00,N,2,43, 20250210,1346,1406,1490,1281,1354183,1826409103,00,0.00,N,5,-103, 20250203,1449,1471,1528,1249,2936866,4056567148,00,0.00,N,5,-81, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index ab5b14bf2ef5..d13ee7c55552 100644 --- a/106520/week/candle-week-42.csv +++ b/106520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,411,411,411,411,0,0,00,0.00,N,3,0, 20250217,411,411,411,411,0,0,00,0.00,N,3,0, 20250210,411,411,411,411,0,0,00,0.00,N,3,0, 20250203,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index f70be0752641..6df7191796e5 100644 --- a/107590/week/candle-week-42.csv +++ b/107590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,73200,72700,73400,72600,1486,108143000,00,0.00,N,2,300, 20250217,72900,72500,73400,72400,653,47628000,00,0.00,N,2,800, 20250210,72100,71800,75000,70300,701,50726600,00,0.00,N,2,300, 20250203,71800,74500,74500,68500,523,37489300,00,0.00,N,5,-2700, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index 00850d7dd262..b1273acdb470 100644 --- a/107600/week/candle-week-42.csv +++ b/107600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17680,19670,20100,17670,98903,1867129830,00,0.00,N,5,-2420, 20250217,20100,18910,20850,18660,149575,2989365510,00,0.00,N,2,1190, 20250210,18910,18820,20000,18320,127117,2435658510,00,0.00,N,2,90, 20250203,18820,18360,21050,18030,423858,8247986660,00,0.00,N,2,870, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index d3654ec47194..5854bde2a4d9 100644 --- a/107640/week/candle-week-42.csv +++ b/107640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24850,28500,28750,24600,762006,20497416400,00,0.00,N,5,-2300, 20250217,27150,27000,29800,25350,1105442,30927528850,00,0.00,N,2,150, 20250210,27000,26500,29500,25050,1034227,28217774350,00,0.00,N,2,100, 20250203,26900,28050,28850,26650,403445,11133130050,00,0.00,N,5,-950, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index 19040510dc4e..05b012614591 100644 --- a/108230/week/candle-week-42.csv +++ b/108230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4480,4835,4835,4440,291608,1358344375,00,0.00,N,5,-360, 20250217,4840,4575,4920,4565,342327,1632654215,00,0.00,N,2,265, 20250210,4575,4430,4645,4365,208546,941167595,00,0.00,N,2,115, 20250203,4460,4420,4520,4300,198181,872938520,00,0.00,N,5,-25, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index b71569bd2864..b205b1c39faf 100644 --- a/108320/week/candle-week-42.csv +++ b/108320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,60000,65000,66000,59600,207665,13103367500,00,0.00,N,5,-5500, 20250217,65500,64000,66200,63500,193681,12620029400,00,0.00,N,2,1500, 20250210,64000,61900,65200,60900,247413,15808879100,00,0.00,N,2,1500, 20250203,62500,56000,63000,54800,250008,14605307000,00,0.00,N,2,5900, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index e46291f0d73f..61887fa3a2dc 100644 --- a/108380/week/candle-week-42.csv +++ b/108380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17150,16590,19150,16130,1008070,17885289030,00,0.00,N,2,490, 20250217,16660,16500,17240,16210,335840,5619665730,00,0.00,N,2,190, 20250210,16470,15180,17330,15040,740362,12151628540,00,0.00,N,2,1290, 20250203,15180,14900,15990,14600,441719,6748971160,00,0.00,N,5,-10, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index 6236ba9e1686..1bf8cda334c9 100644 --- a/108490/week/candle-week-42.csv +++ b/108490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,30450,32800,37500,30150,5786911,197909992550,00,0.00,N,5,-3150, 20250217,33600,34100,38600,33100,6229033,223905213750,00,0.00,N,5,-250, 20250210,33850,38400,41000,32700,7966102,286928952900,00,0.00,N,5,-3600, 20250203,37450,41100,45000,36500,9751372,389539518950,00,0.00,N,5,-4900, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index 6684bb786dfc..32aeb4fbcbc6 100644 --- a/108670/week/candle-week-42.csv +++ b/108670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,30550,31550,32100,30500,143984,4532696050,00,0.00,N,5,-1000, 20250217,31550,30750,31800,30750,114177,3582301900,00,0.00,N,2,850, 20250210,30700,30350,31050,30000,139757,4255663100,00,0.00,N,2,300, 20250203,30400,30950,30950,29350,177463,5322210400,00,0.00,N,5,-550, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index 589e8bb171f6..88d2d86c8bed 100644 --- a/108860/week/candle-week-42.csv +++ b/108860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13420,14710,14900,13420,2079508,29699489620,00,0.00,N,5,-1550, 20250217,14970,15290,16500,14820,6773689,106682706520,00,0.00,N,5,-150, 20250210,15120,14850,17100,14840,24531065,396069978060,00,0.00,N,2,610, 20250203,14510,13600,15750,13090,19531286,287710698060,00,0.00,N,2,1040, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index aca76c808011..3c02d8bd67fc 100644 --- a/109070/week/candle-week-42.csv +++ b/109070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index d06f3cf7290e..d6742df2a3b1 100644 --- a/109080/week/candle-week-42.csv +++ b/109080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8710,9050,9250,8710,125847,1133012190,00,0.00,N,5,-380, 20250217,9090,9300,9740,8950,262618,2436399240,00,0.00,N,5,-110, 20250210,9200,9600,10200,9150,388483,3749092340,00,0.00,N,5,-310, 20250203,9510,9720,9730,8750,395913,3683041380,00,0.00,N,5,-260, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index ba7a1d957bf8..a6576159e65c 100644 --- a/109610/week/candle-week-42.csv +++ b/109610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4000,4115,4425,3950,2764437,11573816270,00,0.00,N,5,-115, 20250217,4115,4320,4445,4080,2846516,12170316785,00,0.00,N,5,-165, 20250210,4280,4400,4620,4195,6535170,28922017725,00,0.00,N,5,-20, 20250203,4300,4005,4365,3855,4618550,19314553125,00,0.00,N,2,230, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index 201263712391..8aee8d2805a1 100644 --- a/109670/week/candle-week-42.csv +++ b/109670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7110,7590,7840,7050,70337,529843070,00,0.00,N,5,-580, 20250217,7690,7080,7690,7060,89187,665750200,00,0.00,N,2,620, 20250210,7070,7190,7260,6970,41928,297223450,00,0.00,N,5,-120, 20250203,7190,7320,7470,6950,44000,316974750,00,0.00,N,5,-30, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index 3e9ec4592283..54c28ada6a59 100644 --- a/109740/week/candle-week-42.csv +++ b/109740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4015,3900,4120,3855,86355,344344115,00,0.00,N,2,150, 20250217,3865,4010,4045,3855,72351,284458235,00,0.00,N,5,-115, 20250210,3980,4050,4070,3905,48365,193009805,00,0.00,N,5,-40, 20250203,4020,4030,4100,3930,56720,227739065,00,0.00,N,5,-10, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index a23309678ae0..47b3416f233e 100644 --- a/109820/week/candle-week-42.csv +++ b/109820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2615,2800,2970,2580,2069495,5699584955,00,0.00,N,2,50, 20250217,2565,2600,2630,2535,352262,912851765,00,0.00,N,2,20, 20250210,2545,2640,2720,2530,434600,1140405560,00,0.00,N,5,-95, 20250203,2640,2760,2770,2570,575666,1530365170,00,0.00,N,5,-40, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index 9488fbfc4e3a..c173af16f986 100644 --- a/109860/week/candle-week-42.csv +++ b/109860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8300,8640,9380,8300,156242,1394809550,00,0.00,N,5,-180, 20250217,8480,8690,8750,8300,41595,353972010,00,0.00,N,5,-110, 20250210,8590,8000,8720,7960,61888,514569050,00,0.00,N,2,610, 20250203,7980,8330,8450,7890,61768,499625420,00,0.00,N,5,-370, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index 7ae5c7dff908..0ba2a31b8abb 100644 --- a/109960/week/candle-week-42.csv +++ b/109960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,504,510,588,487,12799254,6696900583,00,0.00,N,2,18, 20250217,486,456,519,451,5365379,2636255483,00,0.00,N,2,32, 20250210,454,445,480,422,3080542,1373330547,00,0.00,N,2,5, 20250203,449,485,487,433,2445543,1110095900,00,0.00,N,5,-45, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index 73907b77619d..59392858831f 100644 --- a/110020/week/candle-week-42.csv +++ b/110020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2730,2765,3020,2665,298364,852725195,00,0.00,N,5,-35, 20250217,2765,2805,2855,2700,160204,443423025,00,0.00,N,5,-50, 20250210,2815,2790,3080,2660,466192,1356827330,00,0.00,N,2,15, 20250203,2800,2500,3100,2380,707834,1916390525,00,0.00,N,2,285, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index a483fcc2260f..cf74d0094811 100644 --- a/110790/week/candle-week-42.csv +++ b/110790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4870,4965,4995,4835,29559,145553410,00,0.00,N,5,-95, 20250217,4965,4960,5000,4860,41421,204246100,00,0.00,N,2,55, 20250210,4910,5230,5280,4845,170532,852855250,00,0.00,N,5,-400, 20250203,5310,5480,5680,4930,152934,799989030,00,0.00,N,5,-320, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index ee87aa14a098..e9c80299801a 100644 --- a/110990/week/candle-week-42.csv +++ b/110990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14690,16990,16990,14400,597885,9409211380,00,0.00,N,5,-2520, 20250217,17210,17680,18400,16760,701517,12352375000,00,0.00,N,5,-470, 20250210,17680,16550,19000,15980,1338120,23672218290,00,0.00,N,2,750, 20250203,16930,16600,17300,15000,557564,9097482570,00,0.00,N,5,-230, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index 9ddd883b83a1..779d5a30b036 100644 --- a/111110/week/candle-week-42.csv +++ b/111110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7720,7400,7900,7290,162751,1240925260,00,0.00,N,2,310, 20250217,7410,7780,7860,7320,112574,842625880,00,0.00,N,5,-370, 20250210,7780,7430,7940,7330,140213,1070122780,00,0.00,N,2,290, 20250203,7490,7370,7560,7050,122296,893540310,00,0.00,N,5,-30, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index b834776a61cd..d92feaed893a 100644 --- a/111380/week/candle-week-42.csv +++ b/111380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16820,17140,17700,16820,57132,992642440,00,0.00,N,5,-700, 20250217,17520,15940,17660,15940,87580,1477329880,00,0.00,N,2,1590, 20250210,15930,15420,15970,14960,85940,1318584620,00,0.00,N,2,340, 20250203,15590,16300,16430,15400,75781,1199738640,00,0.00,N,5,-910, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index f256b284ec7d..54a5df2976c4 100644 --- a/111710/week/candle-week-42.csv +++ b/111710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5040,5020,5140,4950,19183,96868105,00,0.00,N,2,50, 20250217,4990,5110,5280,4990,27810,140953715,00,0.00,N,5,-160, 20250210,5150,5330,5330,5010,26412,137609680,00,0.00,N,5,-180, 20250203,5330,5190,5340,4910,22599,114457940,00,0.00,N,2,100, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index 2f5bb6068fca..9fd0a28da95e 100644 --- a/111770/week/candle-week-42.csv +++ b/111770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,47650,44450,48000,43800,279869,12979328650,00,0.00,N,2,3550, 20250217,44100,44500,45350,42000,274140,12084953800,00,0.00,N,5,-200, 20250210,44300,44550,47000,43600,289851,13168535150,00,0.00,N,5,-250, 20250203,44550,43050,45450,41500,315986,13830013300,00,0.00,N,2,600, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index bb2771aadcca..e70e74582a8e 100644 --- a/111870/week/candle-week-42.csv +++ b/111870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250217,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250210,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250203,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 9db547673bec..8c6795473ae2 100644 --- a/112040/week/candle-week-42.csv +++ b/112040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,38600,39000,42200,38100,1600853,63643105850,00,0.00,N,5,-400, 20250217,39000,42550,43950,38600,2244846,91897028900,00,0.00,N,5,-3250, 20250210,42250,39700,44600,39250,1838178,77106200900,00,0.00,N,2,2450, 20250203,39800,39550,41250,38000,879713,35024804200,00,0.00,N,5,-200, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index 4606ef2f36a1..e1acc37176c2 100644 --- a/112190/week/candle-week-42.csv +++ b/112190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1115,1299,1299,1100,6229,7153732,00,0.00,N,5,-135, 20250217,1250,1244,1299,1103,1419,1658156,00,0.00,N,2,73, 20250210,1177,1295,1389,1100,12821,14541735,00,0.00,N,5,-118, 20250203,1295,1260,1343,1108,300,384717,00,0.00,N,2,45, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index 7c026fc9eed0..89d47f579f5d 100644 --- a/112290/week/candle-week-42.csv +++ b/112290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21700,24800,27250,21500,1831056,44914411750,00,0.00,N,5,-3100, 20250217,24800,27900,29000,24800,2664726,72453758300,00,0.00,N,5,-2300, 20250210,27100,26800,30700,25300,8564539,238704738600,00,0.00,N,5,-100, 20250203,27200,20150,29200,18200,8584337,215927224680,00,0.00,N,2,6050, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index f4c115d2f3f7..e950bbe3602a 100644 --- a/112610/week/candle-week-42.csv +++ b/112610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,40800,42950,44550,40750,1602964,68557214000,00,0.00,N,5,-2350, 20250217,43150,41700,44250,40400,2158473,91084417150,00,0.00,N,2,1300, 20250210,41850,40300,43100,39450,1613652,66998173050,00,0.00,N,2,1450, 20250203,40400,40800,41850,39100,1512421,61153904850,00,0.00,N,5,-1350, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index c4e12f361852..f5a761dfb467 100644 --- a/113810/week/candle-week-42.csv +++ b/113810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2455,2220,2580,2075,18186323,42292980885,00,0.00,N,2,235, 20250217,2220,2270,2600,2185,15614804,37297978420,00,0.00,N,5,-45, 20250210,2265,1598,2545,1550,40509648,87269121030,00,0.00,N,2,644, 20250203,1621,1450,1941,1450,19959012,34580506719,00,0.00,N,2,124, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index 8f529c713651..1dace62c32a0 100644 --- a/114090/week/candle-week-42.csv +++ b/114090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11420,11340,11600,11270,421947,4815686590,00,0.00,N,5,-40, 20250217,11460,11240,11560,10960,608129,6840608130,00,0.00,N,2,300, 20250210,11160,11690,11830,11130,674143,7691206730,00,0.00,N,5,-520, 20250203,11680,11730,12100,11210,512022,6004418040,00,0.00,N,5,-210, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index 74777739fed3..b3f4173950bc 100644 --- a/114190/week/candle-week-42.csv +++ b/114190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8810,9430,9900,8770,1611569,15150771050,00,0.00,N,5,-720, 20250217,9530,9050,9790,8940,1540702,14412332400,00,0.00,N,2,420, 20250210,9110,8990,9360,8880,825197,7516929000,00,0.00,N,3,0, 20250203,9110,9010,10930,8480,6090436,61720149800,00,0.00,N,2,120, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index ed32746a0e15..fcd73d53b405 100644 --- a/114450/week/candle-week-42.csv +++ b/114450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1808,1803,1900,1761,236426,434474194,00,0.00,N,2,5, 20250217,1803,1768,1839,1695,214954,382257843,00,0.00,N,2,30, 20250210,1773,1664,1794,1600,206021,345859605,00,0.00,N,2,95, 20250203,1678,1662,1714,1616,134253,224382215,00,0.00,N,2,15, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 5af8de30c08e..cd62807231a1 100644 --- a/114630/week/candle-week-42.csv +++ b/114630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,525,518,542,514,680104,358571171,00,0.00,N,2,5, 20250217,520,515,525,512,449352,233208306,00,0.00,N,2,2, 20250210,518,519,525,510,457176,236059581,00,0.00,N,5,-1, 20250203,519,520,525,508,275515,142367761,00,0.00,N,5,-1, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index 8cf0a2e35523..828bc47343ae 100644 --- a/114810/week/candle-week-42.csv +++ b/114810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7170,7840,8000,7050,1149928,8522196060,00,0.00,N,5,-830, 20250217,8000,7450,8330,7350,1467377,11680379410,00,0.00,N,2,560, 20250210,7440,6610,7600,6430,886791,6272671390,00,0.00,N,2,750, 20250203,6690,6150,6800,5810,528777,3340093460,00,0.00,N,2,470, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index 5eeb059a591b..b0f4ea80ccb9 100644 --- a/114840/week/candle-week-42.csv +++ b/114840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21100,23250,23250,20500,1049924,22785349600,00,0.00,N,5,-2250, 20250217,23350,25400,25650,22500,1106322,26168726800,00,0.00,N,5,-2050, 20250210,25400,26650,27650,21750,2950863,71145502000,00,0.00,N,5,-1550, 20250203,26950,24000,28600,23000,1026699,27273462600,00,0.00,N,2,2350, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index 983a72434646..65f36ae6847b 100644 --- a/114920/week/candle-week-42.csv +++ b/114920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2795,3205,3205,2165,342,896755,00,0.00,N,2,5, 20250217,2790,2715,2800,2380,588,1403175,00,0.00,N,5,-400, 20250210,3190,2675,3270,2275,267,640945,00,0.00,N,2,505, 20250203,2685,3075,3075,2015,848,1995120,00,0.00,N,5,-5, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 503ed2e532fd..ff0550eaebff 100644 --- a/115160/week/candle-week-42.csv +++ b/115160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1240,1322,1353,1225,367320,471215625,00,0.00,N,5,-95, 20250217,1335,1280,1368,1275,586817,778111871,00,0.00,N,2,45, 20250210,1290,1235,1334,1215,556500,707644240,00,0.00,N,2,55, 20250203,1235,1260,1284,1175,366305,452013668,00,0.00,N,5,-37, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index 84a8148fb94b..d349f76c7ffb 100644 --- a/115180/week/candle-week-42.csv +++ b/115180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5740,5850,6370,5640,1143679,6888265500,00,0.00,N,5,-210, 20250217,5950,4985,6060,4960,1704735,9600710795,00,0.00,N,2,900, 20250210,5050,4665,5270,4500,1015055,4976912770,00,0.00,N,2,420, 20250203,4630,4940,4975,4450,962203,4533975425,00,0.00,N,5,-320, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index a82e6b9b7759..e366eb23fad9 100644 --- a/115310/week/candle-week-42.csv +++ b/115310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,35250,36350,37650,34750,52983,1916121900,00,0.00,N,5,-950, 20250217,36200,36700,38000,34950,133812,4858847500,00,0.00,N,5,-450, 20250210,36650,32350,37500,30000,395787,13354429050,00,0.00,N,2,4400, 20250203,32250,31800,33600,28550,298072,9512297550,00,0.00,N,2,1150, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index bb28712986d3..ad02feab7961 100644 --- a/115440/week/candle-week-42.csv +++ b/115440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7040,7250,7410,7020,669105,4811740570,00,0.00,N,5,-340, 20250217,7380,7330,7750,7020,1300885,9713412160,00,0.00,N,2,50, 20250210,7330,7510,7740,7300,1095573,8221564870,00,0.00,N,5,-260, 20250203,7590,7240,7880,7060,1964795,14856327560,00,0.00,N,2,230, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index 62313364f0ba..441fc3276943 100644 --- a/115450/week/candle-week-42.csv +++ b/115450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10350,9720,11090,9600,4282314,44754329340,00,0.00,N,2,630, 20250217,9720,10320,10790,9680,3381378,34571354200,00,0.00,N,5,-550, 20250210,10270,10400,10680,9800,2823459,28752751300,00,0.00,N,5,-130, 20250203,10400,11500,11640,10050,2721880,29522578840,00,0.00,N,5,-1010, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index 6ce2ce3d9e2f..b57e201b7702 100644 --- a/115480/week/candle-week-42.csv +++ b/115480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,596,606,612,590,259469,155810099,00,0.00,N,5,-16, 20250217,612,619,621,589,607612,364876464,00,0.00,N,5,-7, 20250210,619,643,653,610,414953,256482420,00,0.00,N,5,-24, 20250203,643,665,672,620,215724,139065803,00,0.00,N,5,-23, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index 7e39361d87d0..34945e5c6a70 100644 --- a/115500/week/candle-week-42.csv +++ b/115500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10840,11680,12040,10840,1595470,18299910370,00,0.00,N,5,-1330, 20250217,12170,11610,12880,11510,2665641,32486414190,00,0.00,N,2,470, 20250210,11700,12110,14020,11600,6879690,88158380720,00,0.00,N,5,-700, 20250203,12400,10930,13780,10080,12483263,152781878260,00,0.00,N,2,1390, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index 98c1490ac221..75c3ae8eb70e 100644 --- a/115530/week/candle-week-42.csv +++ b/115530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,372,382,439,357,1418345,555624221,00,0.00,N,5,-11, 20250217,383,379,390,365,355754,133706945,00,0.00,N,2,4, 20250210,379,392,392,357,312947,117287168,00,0.00,N,2,4, 20250203,375,375,398,355,499307,185006246,00,0.00,N,3,0, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index 30d2ec0cfacf..f9da9cd1fc3c 100644 --- a/115570/week/candle-week-42.csv +++ b/115570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2405,2355,2540,2325,186131,454830385,00,0.00,N,2,50, 20250217,2355,2390,2465,2335,107124,254068010,00,0.00,N,5,-35, 20250210,2390,2515,2515,2345,87025,210988925,00,0.00,N,5,-125, 20250203,2515,2500,2560,2400,107104,263412600,00,0.00,N,2,10, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index 586e1d315b86..fb4ac7cb57fc 100644 --- a/115610/week/candle-week-42.csv +++ b/115610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2025,2370,2370,2000,2532223,5498892475,00,0.00,N,5,-345, 20250217,2370,2525,2630,2170,2575326,6171264350,00,0.00,N,5,-150, 20250210,2520,2975,3225,2400,4921668,14021510615,00,0.00,N,5,-455, 20250203,2975,3605,3800,2975,3161385,10278325395,00,0.00,N,5,-625, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index 7403b58fe93e..970976a4b9b6 100644 --- a/116100/week/candle-week-42.csv +++ b/116100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,768,651,875,651,3338,2258286,00,0.00,N,2,5, 20250217,763,785,900,620,1767,1246718,00,0.00,N,5,-160, 20250210,923,731,925,611,2359,1666414,00,0.00,N,2,64, 20250203,859,701,867,530,7508,4580470,00,0.00,N,2,249, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index 97d3e73aa234..657067611f10 100644 --- a/117580/week/candle-week-42.csv +++ b/117580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7870,8070,8120,7850,274292,2192035490,00,0.00,N,5,-200, 20250217,8070,7990,8210,7970,299774,2426131940,00,0.00,N,2,90, 20250210,7980,8070,8150,7910,270228,2166203670,00,0.00,N,5,-70, 20250203,8050,8270,9230,7900,2291256,19574474610,00,0.00,N,5,-30, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index 2d6e62b426ec..94899e507abd 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1144,1210,1254,1144,845537,1009109611,00,0.00,N,5,-56, 20250217,1200,1097,1200,1034,2288734,2569223652,00,0.00,N,2,75, 20250210,1125,1593,1720,1119,11559733,15709326714,00,0.00,N,5,-467, 20250203,1592,1592,1592,1592,0,0,00,0.00,N,3,0, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index 985c2922d554..92572103b91c 100644 --- a/117730/week/candle-week-42.csv +++ b/117730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9920,10780,11330,9450,993137,10526552920,00,0.00,N,5,-710, 20250217,10630,10550,11590,10350,2120797,23450340560,00,0.00,N,2,20, 20250210,10610,11000,12400,10210,4904306,56366314860,00,0.00,N,2,240, 20250203,10370,10090,10800,9380,2182515,22542559490,00,0.00,N,2,280, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index 58e2ada47959..685abd9ccf70 100644 --- a/118000/week/candle-week-42.csv +++ b/118000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,314,331,335,304,606330,194611450,00,0.00,N,5,-14, 20250217,328,320,338,320,1010394,332572828,00,0.00,N,2,5, 20250210,323,306,331,306,990472,318194056,00,0.00,N,2,16, 20250203,307,312,318,300,846922,258735511,00,0.00,N,5,-10, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index b62b42e9f843..6b5a7bfe3202 100644 --- a/118990/week/candle-week-42.csv +++ b/118990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9860,10660,11100,9850,651079,6823883760,00,0.00,N,5,-930, 20250217,10790,10900,11270,10680,676747,7401125470,00,0.00,N,3,0, 20250210,10790,10860,11190,10500,1006989,10922488850,00,0.00,N,5,-70, 20250203,10860,10500,10920,9930,909356,9501786380,00,0.00,N,2,270, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index 5ec8c9aca368..1fc372fde43e 100644 --- a/119500/week/candle-week-42.csv +++ b/119500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3325,3700,3805,3300,735450,2592616130,00,0.00,N,5,-380, 20250217,3705,3520,3840,3405,792265,2902198010,00,0.00,N,2,80, 20250210,3625,3795,3945,3530,1408463,5214045290,00,0.00,N,5,-190, 20250203,3815,4190,4355,3510,3950922,15975292100,00,0.00,N,5,-250, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index 2b2026c188c5..b4dea3eb5494 100644 --- a/119610/week/candle-week-42.csv +++ b/119610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250217,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250210,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250203,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index 8793dfaf34df..ade64fdec188 100644 --- a/119650/week/candle-week-42.csv +++ b/119650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,507,518,595,462,1880969,1003062524,00,0.00,N,5,-11, 20250217,518,482,536,478,746306,375865714,00,0.00,N,2,36, 20250210,482,537,544,453,920395,450537675,00,0.00,N,5,-55, 20250203,537,554,570,533,655805,360584070,00,0.00,N,5,-14, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index b8dabc80a248..71d0044066e3 100644 --- a/119830/week/candle-week-42.csv +++ b/119830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5790,6190,6190,5740,340068,2009542070,00,0.00,N,5,-310, 20250217,6100,5640,6250,5620,1711276,10219463970,00,0.00,N,2,540, 20250210,5560,5440,6290,5250,7771133,46161677440,00,0.00,N,2,110, 20250203,5450,5330,5480,5260,203229,1087412690,00,0.00,N,2,20, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index 617c5e42585d..a6aacbf5cade 100644 --- a/119850/week/candle-week-42.csv +++ b/119850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15600,16850,17090,14710,5688875,90096115810,00,0.00,N,5,-920, 20250217,16520,13110,18770,12990,18834885,317374023630,00,0.00,N,2,3260, 20250210,13260,12290,14850,12220,10568898,144599639640,00,0.00,N,2,600, 20250203,12660,12060,14200,11630,9262424,120735398080,00,0.00,N,2,250, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index e13d00d53c29..762fa8fa03d3 100644 --- a/120030/week/candle-week-42.csv +++ b/120030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,98800,96900,102000,95800,12210,1209457400,00,0.00,N,2,1900, 20250217,96900,96900,97500,95900,5322,514791500,00,0.00,N,2,600, 20250210,96300,98700,99500,95100,9328,905799900,00,0.00,N,5,-1700, 20250203,98000,98700,106800,96100,21950,2196638800,00,0.00,N,5,-1500, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index 80657853f509..cc5d8f2cfe33 100644 --- a/120110/week/candle-week-42.csv +++ b/120110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,33400,34850,36150,33400,891575,31141244100,00,0.00,N,5,-1450, 20250217,34850,29200,36150,29150,1853873,62361783150,00,0.00,N,2,5650, 20250210,29200,28200,29450,27800,428338,12277123700,00,0.00,N,2,700, 20250203,28500,27700,29250,26500,612207,17029120250,00,0.00,N,2,450, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index 534e264a7fbf..cdbd8ec22440 100644 --- a/120240/week/candle-week-42.csv +++ b/120240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13030,13150,13250,12950,39127,511582000,00,0.00,N,5,-130, 20250217,13160,13090,13170,12750,32894,429737950,00,0.00,N,2,220, 20250210,12940,12970,13100,12670,31890,410082610,00,0.00,N,5,-30, 20250203,12970,12840,13090,12600,28704,369590630,00,0.00,N,2,120, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index 90b91c256ed9..ca70e97d2ff7 100644 --- a/121060/week/candle-week-42.csv +++ b/121060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,901,969,1111,804,215,175921,00,0.00,N,5,-69, 20250217,970,930,999,844,68,67185,00,0.00,N,2,35, 20250210,935,996,1200,845,130,135150,00,0.00,N,5,-63, 20250203,998,1090,1095,765,364,289869,00,0.00,N,2,50, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index e1be89b86767..be9ae77ced32 100644 --- a/121440/week/candle-week-42.csv +++ b/121440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3570,3590,3665,3565,90985,329163265,00,0.00,N,5,-25, 20250217,3595,3510,3630,3485,174759,620178385,00,0.00,N,2,85, 20250210,3510,3500,3530,3445,86494,301579480,00,0.00,N,2,10, 20250203,3500,3395,3515,3335,163929,561224515,00,0.00,N,2,70, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index 8ee4c4d3f153..39f616f7e77c 100644 --- a/121600/week/candle-week-42.csv +++ b/121600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,71100,73000,78600,71100,846430,64376923800,00,0.00,N,5,-1900, 20250217,73000,62300,73900,61900,791652,55352489800,00,0.00,N,2,10700, 20250210,62300,62000,64500,60200,433768,27145255400,00,0.00,N,5,-1100, 20250203,63400,64300,64800,60500,368552,23125824900,00,0.00,N,5,-2400, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index 1e019cbc1456..02c185b6fd3d 100644 --- a/121800/week/candle-week-42.csv +++ b/121800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250217,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250210,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250203,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index 5fbe29932356..541981942d40 100644 --- a/121850/week/candle-week-42.csv +++ b/121850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1439,1431,1615,1400,2717641,4094595412,00,0.00,N,2,9, 20250217,1430,1371,1441,1345,821398,1148605162,00,0.00,N,2,49, 20250210,1381,1301,1428,1292,1288855,1756411458,00,0.00,N,2,79, 20250203,1302,1359,1430,1230,1334465,1789125528,00,0.00,N,5,-60, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index fc06cad1d31b..d4a7cc57729e 100644 --- a/121890/week/candle-week-42.csv +++ b/121890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1483,1575,1575,1411,183444,275950851,00,0.00,N,5,-117, 20250217,1600,1513,1610,1488,345651,527686912,00,0.00,N,2,74, 20250210,1526,1442,1536,1442,244869,367576203,00,0.00,N,2,73, 20250203,1453,1350,1522,1350,155651,218861499,00,0.00,N,2,103, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index 7b18e96c7c1b..8e2f5cdea7f6 100644 --- a/122310/week/candle-week-42.csv +++ b/122310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5680,5600,5760,5530,78311,442077310,00,0.00,N,2,10, 20250217,5670,5730,5730,5530,81045,453047190,00,0.00,N,5,-30, 20250210,5700,5720,5770,5650,29109,166101460,00,0.00,N,5,-20, 20250203,5720,5590,5750,5510,30743,172783510,00,0.00,N,2,130, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index f1aed59d3c3b..2b14f2a67081 100644 --- a/122350/week/candle-week-42.csv +++ b/122350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1214,1273,1330,1198,360096,452191188,00,0.00,N,5,-59, 20250217,1273,1259,1294,1259,274102,349398144,00,0.00,N,2,2, 20250210,1271,1215,1274,1198,290695,360658275,00,0.00,N,2,56, 20250203,1215,1230,1230,1185,150374,181691098,00,0.00,N,5,-6, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index 3902960a69cc..3bd66c2084e6 100644 --- a/122450/week/candle-week-42.csv +++ b/122450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3695,3520,4245,3405,10926865,41749830655,00,0.00,N,2,160, 20250217,3535,2930,3870,2900,6291566,22437937380,00,0.00,N,2,615, 20250210,2920,2865,2940,2845,171526,497208610,00,0.00,N,2,20, 20250203,2900,2870,2950,2780,328932,941244130,00,0.00,N,2,5, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index e0da089cbcb3..95bdc8c5cc7f 100644 --- a/122640/week/candle-week-42.csv +++ b/122640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14150,14400,15210,13440,607644,8748673040,00,0.00,N,2,180, 20250217,13970,13560,15000,13520,576369,8211211040,00,0.00,N,2,450, 20250210,13520,13310,14320,12740,578424,7774674490,00,0.00,N,2,60, 20250203,13460,12500,13610,11940,465762,5954110360,00,0.00,N,2,480, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index 9e597d202dca..c0242da71edf 100644 --- a/122690/week/candle-week-42.csv +++ b/122690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1853,1893,1913,1821,41170,76802067,00,0.00,N,5,-60, 20250217,1913,1898,1930,1854,22572,42383638,00,0.00,N,2,15, 20250210,1898,1819,1900,1811,54485,100624315,00,0.00,N,2,64, 20250203,1834,1831,1879,1802,112837,206675867,00,0.00,N,5,-8, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 39926b2573fa..346ac552c2c4 100644 --- a/122830/week/candle-week-42.csv +++ b/122830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1565,1621,1696,1525,32684,50511586,00,0.00,N,5,-11, 20250217,1576,1666,1698,1500,54488,84787254,00,0.00,N,2,6, 20250210,1570,1687,1687,1504,81576,127787594,00,0.00,N,5,-58, 20250203,1628,1697,1699,1553,43531,69129747,00,0.00,N,2,5, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index 38d43726723e..9787e0f3b710 100644 --- a/122870/week/candle-week-42.csv +++ b/122870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,63000,56800,64700,56700,2410759,146488595200,00,0.00,N,2,5100, 20250217,57900,51500,62000,50100,4238460,246463446900,00,0.00,N,2,6200, 20250210,51700,53800,54700,51300,1101527,58674560000,00,0.00,N,5,-700, 20250203,52400,49500,53700,49300,1069097,55155118450,00,0.00,N,2,2550, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index 1269de73cf6d..78133443555d 100644 --- a/122900/week/candle-week-42.csv +++ b/122900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7930,7980,8000,7900,83616,664219000,00,0.00,N,5,-40, 20250217,7970,7780,8050,7780,119361,950658740,00,0.00,N,2,170, 20250210,7800,7650,7820,7630,150618,1159768410,00,0.00,N,2,100, 20250203,7700,7790,7800,7650,200550,1544211720,00,0.00,N,5,-130, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index bbf29bdf0da3..ab41c47332e6 100644 --- a/122990/week/candle-week-42.csv +++ b/122990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6450,5970,6550,5900,1048044,6638467680,00,0.00,N,2,430, 20250217,6020,5770,6030,5740,575279,3401952840,00,0.00,N,2,270, 20250210,5750,5340,5900,5260,751279,4241022970,00,0.00,N,2,380, 20250203,5370,5360,5440,5070,307575,1623576270,00,0.00,N,2,20, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index 23c1ab47e8fd..fa587f357e3d 100644 --- a/123010/week/candle-week-42.csv +++ b/123010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1663,1400,1692,1354,9539523,14890006441,00,0.00,N,2,224, 20250217,1439,1633,1677,1400,9018250,13815924009,00,0.00,N,5,-196, 20250210,1635,1829,2060,1600,17668440,32394593811,00,0.00,N,5,-236, 20250203,1871,1495,2105,1370,59695705,110364719715,00,0.00,N,2,385, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index fe25c04fd52c..dc7415334905 100644 --- a/123040/week/candle-week-42.csv +++ b/123040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2700,2745,2925,2675,1268917,3586426005,00,0.00,N,5,-40, 20250217,2740,2820,2820,2685,941885,2585885155,00,0.00,N,5,-30, 20250210,2770,2395,2960,2350,6983754,19375141305,00,0.00,N,2,355, 20250203,2415,2460,2480,2300,312369,741692970,00,0.00,N,5,-65, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index 1338bfcda90f..8e63e82c8fcc 100644 --- a/123330/week/candle-week-42.csv +++ b/123330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25100,24500,25700,22950,760620,18486055700,00,0.00,N,5,-150, 20250217,25250,22000,26200,20200,1052869,24670399350,00,0.00,N,2,3050, 20250210,22200,21450,23200,20800,512516,11331411200,00,0.00,N,2,700, 20250203,21500,21850,22600,20300,876930,18816356350,00,0.00,N,2,750, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index 6503dc3bfceb..879a21e47b7e 100644 --- a/123410/week/candle-week-42.csv +++ b/123410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4490,4455,4655,4440,946199,4312617280,00,0.00,N,5,-10, 20250217,4500,4530,4800,4390,1623590,7301582715,00,0.00,N,5,-50, 20250210,4550,4655,4660,4395,1044241,4747885005,00,0.00,N,5,-90, 20250203,4640,4790,4800,4370,1214149,5535629040,00,0.00,N,5,-220, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index 5af05a559e91..883d468e4108 100644 --- a/123420/week/candle-week-42.csv +++ b/123420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7450,7700,8100,7400,180459,1396619040,00,0.00,N,5,-310, 20250217,7760,7760,8180,7660,224452,1769876210,00,0.00,N,2,50, 20250210,7710,7700,8150,7610,217529,1714326720,00,0.00,N,2,10, 20250203,7700,7300,8010,7000,204352,1560783160,00,0.00,N,2,330, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index a26cd8bcaf5e..a72ceaade143 100644 --- a/123570/week/candle-week-42.csv +++ b/123570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2450,2575,2590,2450,282355,712074080,00,0.00,N,5,-150, 20250217,2600,2515,2600,2505,258248,659230325,00,0.00,N,2,80, 20250210,2520,2525,2610,2435,409991,1044010280,00,0.00,N,3,0, 20250203,2520,2455,2725,2395,2171181,5595692325,00,0.00,N,2,15, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index 76633a4ba65c..c9bf1f85a79b 100644 --- a/123690/week/candle-week-42.csv +++ b/123690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7110,6610,7490,6550,1690174,11784545610,00,0.00,N,2,420, 20250217,6690,6370,7040,6220,1177657,7968209470,00,0.00,N,2,320, 20250210,6370,6140,6390,5990,239379,1480853040,00,0.00,N,2,230, 20250203,6140,6170,6270,6010,191292,1173243420,00,0.00,N,5,-70, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index 04bd786b2cd8..5a048ab4689f 100644 --- a/123700/week/candle-week-42.csv +++ b/123700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2905,2905,2980,2885,72010,210065545,00,0.00,N,3,0, 20250217,2905,2905,2980,2860,105409,305889265,00,0.00,N,2,15, 20250210,2890,2795,3070,2780,164778,472804230,00,0.00,N,2,70, 20250203,2820,2800,2865,2750,66930,188309690,00,0.00,N,5,-15, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index 0bfae326e6e4..92b14b7bdb86 100644 --- a/123750/week/candle-week-42.csv +++ b/123750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1498,1436,1516,1436,51038,75491469,00,0.00,N,2,50, 20250217,1448,1460,1497,1420,28986,41762583,00,0.00,N,2,8, 20250210,1440,1468,1519,1406,49994,73086457,00,0.00,N,5,-10, 20250203,1450,1540,1540,1384,51255,74015370,00,0.00,N,5,-90, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index 52daabdff8b5..2e846e1bd5fe 100644 --- a/123840/week/candle-week-42.csv +++ b/123840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1140,1164,1199,1123,68414,79348490,00,0.00,N,5,-34, 20250217,1174,1165,1219,1137,86342,100044314,00,0.00,N,5,-1, 20250210,1175,1165,1206,1157,74631,87414704,00,0.00,N,5,-3, 20250203,1178,1331,1450,1176,350451,448261698,00,0.00,N,5,-93, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index bfe9242c5a82..5f0667e491ea 100644 --- a/123860/week/candle-week-42.csv +++ b/123860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19800,20200,20500,19680,187349,3749987520,00,0.00,N,5,-550, 20250217,20350,21450,21800,20100,262266,5486751450,00,0.00,N,5,-950, 20250210,21300,20600,22050,20500,210109,4462026750,00,0.00,N,2,550, 20250203,20750,19750,21050,18810,182912,3624747270,00,0.00,N,2,970, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index db54ff42dfa0..77458f880b45 100644 --- a/123890/week/candle-week-42.csv +++ b/123890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2550,2580,2585,2545,528435,1354924045,00,0.00,N,5,-30, 20250217,2580,2550,2590,2540,698839,1795832660,00,0.00,N,2,45, 20250210,2535,2785,2805,2500,2934112,7686513695,00,0.00,N,5,-250, 20250203,2785,2780,2795,2755,733002,2030698755,00,0.00,N,2,5, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index 06964a5fb5ca..c15d70b6476b 100644 --- a/124500/week/candle-week-42.csv +++ b/124500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6110,6100,7300,6040,2255141,15007694500,00,0.00,N,5,-90, 20250217,6200,5970,6880,5820,1711290,10973902110,00,0.00,N,2,450, 20250210,5750,5420,5760,5240,753267,4151421780,00,0.00,N,2,330, 20250203,5420,4905,5640,4700,722481,3806541600,00,0.00,N,2,515, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index e72921592975..3982d630440a 100644 --- a/124560/week/candle-week-42.csv +++ b/124560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2935,2970,3580,2910,13439559,43924067435,00,0.00,N,5,-35, 20250217,2970,2895,3025,2840,571810,1682615605,00,0.00,N,2,130, 20250210,2840,2770,2920,2755,386772,1097885960,00,0.00,N,2,65, 20250203,2775,2880,2900,2770,359249,1009267830,00,0.00,N,5,-105, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index 3454b77f779f..77537e5f046a 100644 --- a/125210/week/candle-week-42.csv +++ b/125210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6190,6770,6900,6100,563583,3698124790,00,0.00,N,5,-800, 20250217,6990,6520,6990,6430,1239820,8346303350,00,0.00,N,2,460, 20250210,6530,6510,6870,6340,2463075,16115116110,00,0.00,N,2,20, 20250203,6510,5660,7270,5480,10633911,72270413670,00,0.00,N,2,780, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index 679875fd66b6..94f8fe81e01a 100644 --- a/126340/week/candle-week-42.csv +++ b/126340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25500,26700,27550,24950,88460,2323039450,00,0.00,N,5,-1250, 20250217,26750,25050,28200,25050,104343,2808168300,00,0.00,N,2,1750, 20250210,25000,24800,26100,23700,99608,2472912600,00,0.00,N,2,400, 20250203,24600,27250,27400,24600,133203,3401402200,00,0.00,N,5,-2900, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index fc4caaf8c754..363b667538f8 100644 --- a/126560/week/candle-week-42.csv +++ b/126560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3500,3555,3665,3465,32106351,137276266075,00,0.00,N,5,-125, 20250217,3625,3325,3635,3305,834844,2902180020,00,0.00,N,2,290, 20250210,3335,3290,3370,3220,365828,1204421050,00,0.00,N,2,45, 20250203,3290,3285,3420,3220,810725,2697010235,00,0.00,N,5,-60, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index 9060fa029770..448e87c90f48 100644 --- a/126600/week/candle-week-42.csv +++ b/126600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2805,3015,3025,2780,227252,653276490,00,0.00,N,5,-210, 20250217,3015,2890,3040,2885,253184,752346855,00,0.00,N,2,125, 20250210,2890,2810,2990,2695,233842,661706380,00,0.00,N,2,60, 20250203,2830,2680,2870,2660,151880,419978930,00,0.00,N,2,65, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index 346d0ce62a7c..9e069428712a 100644 --- a/126640/week/candle-week-42.csv +++ b/126640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1415,1406,1512,1393,1407134,2049093005,00,0.00,N,5,-21, 20250217,1436,1356,1508,1303,2383237,3366269191,00,0.00,N,2,72, 20250210,1364,1455,1525,1364,1547899,2204060470,00,0.00,N,5,-77, 20250203,1441,1489,1550,1410,1809721,2634584000,00,0.00,N,5,-99, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index 352affec345d..0de8a366330d 100644 --- a/126700/week/candle-week-42.csv +++ b/126700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18250,19000,19430,17800,1028173,19257551500,00,0.00,N,5,-950, 20250217,19200,20200,21150,18970,2115712,42122118140,00,0.00,N,5,-1200, 20250210,20400,17840,23000,17560,10051138,208243312000,00,0.00,N,2,2570, 20250203,17830,16900,18600,16100,1358728,23616715460,00,0.00,N,2,660, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index 7014a7d458bb..07368b603552 100644 --- a/126720/week/candle-week-42.csv +++ b/126720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20450,21550,21850,20300,112740,2375117650,00,0.00,N,5,-1600, 20250217,22050,20950,22350,20650,181534,3927172950,00,0.00,N,2,1100, 20250210,20950,20200,21600,20050,144263,2981801900,00,0.00,N,2,750, 20250203,20200,21200,21300,19990,193822,3997053640,00,0.00,N,5,-1250, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index e75056503c5a..b1c1ed90e388 100644 --- a/126730/week/candle-week-42.csv +++ b/126730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12270,13170,14090,12200,443185,5896953330,00,0.00,N,5,-930, 20250217,13200,13870,14120,12590,442328,5956621450,00,0.00,N,5,-670, 20250210,13870,13890,14860,13380,1413334,20236861280,00,0.00,N,5,-60, 20250203,13930,13100,14670,12400,2948930,40331153790,00,0.00,N,2,550, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index 2e6352c9fef6..c55f768636cb 100644 --- a/126880/week/candle-week-42.csv +++ b/126880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4000,3615,4055,3610,627838,2487852630,00,0.00,N,2,300, 20250217,3700,3720,3770,3670,146395,544025285,00,0.00,N,5,-20, 20250210,3720,3605,3740,3605,150969,552974045,00,0.00,N,2,75, 20250203,3645,3610,3665,3470,230893,824737165,00,0.00,N,2,5, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index e9154d23eac1..b3b04de372b4 100644 --- a/127120/week/candle-week-42.csv +++ b/127120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6010,5800,6730,5790,994118,6191604950,00,0.00,N,2,170, 20250217,5840,6290,6300,5770,595573,3541921140,00,0.00,N,5,-410, 20250210,6250,5570,6400,5350,937915,5554563680,00,0.00,N,2,770, 20250203,5480,5240,5700,5030,638506,3433611220,00,0.00,N,2,240, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index a215a4a34f2e..80721446911d 100644 --- a/127710/week/candle-week-42.csv +++ b/127710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1446,1449,1523,1330,328494,481492344,00,0.00,N,5,-20, 20250217,1466,1486,1549,1427,232856,345886588,00,0.00,N,5,-34, 20250210,1500,1483,1593,1447,427216,649585567,00,0.00,N,2,17, 20250203,1483,1549,1571,1428,125801,186692650,00,0.00,N,5,-65, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index d8eeb083c618..d5158fa25797 100644 --- a/127980/week/candle-week-42.csv +++ b/127980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6150,6200,6350,6110,28173,175374380,00,0.00,N,5,-50, 20250217,6200,6150,6440,6080,57577,360047300,00,0.00,N,2,130, 20250210,6070,5970,6080,5880,40835,243080550,00,0.00,N,2,100, 20250203,5970,6030,6160,5960,31057,186632640,00,0.00,N,5,-240, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index 69db846dd0ef..ea81b4aaa575 100644 --- a/128540/week/candle-week-42.csv +++ b/128540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1360,1406,1447,1348,265088,368117700,00,0.00,N,5,-47, 20250217,1407,1382,1437,1348,379455,525890713,00,0.00,N,2,25, 20250210,1382,1373,1419,1323,427057,589032949,00,0.00,N,5,-3, 20250203,1385,1371,1415,1309,370377,508383557,00,0.00,N,2,13, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index 417d7175bb75..34aeee9e47d5 100644 --- a/128660/week/candle-week-42.csv +++ b/128660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3055,3170,3180,3045,643133,2006858400,00,0.00,N,5,-120, 20250217,3175,3090,3230,3085,1577761,4999291010,00,0.00,N,2,95, 20250210,3080,3100,3600,3055,17721122,59783479160,00,0.00,N,2,100, 20250203,2980,3010,3060,2905,268545,800154225,00,0.00,N,5,-5, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index e91278412fcd..8fc0f583d71c 100644 --- a/128820/week/candle-week-42.csv +++ b/128820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3300,3430,3515,3295,554765,1888609245,00,0.00,N,5,-145, 20250217,3445,3195,3550,3185,2195368,7424649215,00,0.00,N,2,270, 20250210,3175,3150,3265,3115,420840,1344013490,00,0.00,N,2,50, 20250203,3125,3220,3260,3105,541372,1720014835,00,0.00,N,5,-55, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index a060164aa776..d1a70fac1167 100644 --- a/128940/week/candle-week-42.csv +++ b/128940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,240000,264000,270500,240000,925746,229192819000,00,0.00,N,5,-28500, 20250217,268500,260500,274000,257000,226919,60635436500,00,0.00,N,2,8000, 20250210,260500,259500,268500,252500,300146,78606595000,00,0.00,N,2,3000, 20250203,257500,244000,261000,233000,290043,71792186000,00,0.00,N,2,13500, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index d03f2d3588f9..fce172b4e510 100644 --- a/129260/week/candle-week-42.csv +++ b/129260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2465,2420,2485,2400,588786,1433042890,00,0.00,N,2,40, 20250217,2425,2365,2450,2355,492583,1182170590,00,0.00,N,2,45, 20250210,2380,2315,2405,2290,383014,898432010,00,0.00,N,2,60, 20250203,2320,2315,2420,2245,633603,1477599020,00,0.00,N,5,-25, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index d3fa2ecaefed..bea2ac6e6698 100644 --- a/129890/week/candle-week-42.csv +++ b/129890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,954,981,992,954,332972,324229445,00,0.00,N,5,-36, 20250217,990,967,997,945,701289,683596475,00,0.00,N,2,28, 20250210,962,956,1123,930,2404667,2444703490,00,0.00,N,5,-17, 20250203,979,956,1034,920,731192,713691953,00,0.00,N,2,23, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index 92f1259e279b..1c80ebc27222 100644 --- a/129920/week/candle-week-42.csv +++ b/129920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2970,3275,3280,2960,140960,443449085,00,0.00,N,5,-190, 20250217,3160,2995,3185,2960,103558,317107155,00,0.00,N,2,175, 20250210,2985,2885,3000,2880,74009,218422975,00,0.00,N,2,65, 20250203,2920,2975,2980,2825,120432,347562235,00,0.00,N,5,-55, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index e4d288b1430b..305a0a8b4fe4 100644 --- a/130500/week/candle-week-42.csv +++ b/130500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2645,2820,2920,2645,400862,1099169955,00,0.00,N,5,-130, 20250217,2775,2685,2810,2685,326237,893488990,00,0.00,N,2,65, 20250210,2710,2750,2800,2665,342316,934655510,00,0.00,N,5,-10, 20250203,2720,2835,2890,2715,478023,1328964110,00,0.00,N,5,-115, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index 36a2da961f5d..26da0140be1e 100644 --- a/130580/week/candle-week-42.csv +++ b/130580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4600,4665,4700,4580,29976,139259885,00,0.00,N,5,-55, 20250217,4655,4725,4735,4640,35025,163612795,00,0.00,N,5,-70, 20250210,4725,4775,4780,4690,17076,80771755,00,0.00,N,5,-25, 20250203,4750,4725,4880,4710,42508,201591625,00,0.00,N,3,0, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index 19ba51c479ef..8795416327b8 100644 --- a/130660/week/candle-week-42.csv +++ b/130660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11020,11510,11690,11020,978691,11158994780,00,0.00,N,5,-720, 20250217,11740,11590,12740,11260,4622739,56033301400,00,0.00,N,5,-170, 20250210,11910,11340,12460,11010,2762459,32521766110,00,0.00,N,2,700, 20250203,11210,11690,12110,10800,2326656,26926350850,00,0.00,N,5,-770, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index be818a2e02a5..5b546a12b6c5 100644 --- a/130740/week/candle-week-42.csv +++ b/130740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1834,1880,1910,1801,79705,147559571,00,0.00,N,5,-43, 20250217,1877,1917,1947,1850,188135,353179635,00,0.00,N,5,-40, 20250210,1917,1999,2110,1856,273340,538650605,00,0.00,N,5,-82, 20250203,1999,1855,2065,1712,567944,1098935440,00,0.00,N,2,144, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index 623534977d52..3e010f1250d0 100644 --- a/131030/week/candle-week-42.csv +++ b/131030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6620,6630,6920,6550,590851,3990787380,00,0.00,N,5,-50, 20250217,6670,6630,6770,6510,332582,2217883070,00,0.00,N,2,40, 20250210,6630,6960,7090,6550,614689,4182182960,00,0.00,N,5,-330, 20250203,6960,6380,7860,6050,8122175,59506013390,00,0.00,N,2,470, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 0726282fda36..383b0e885e58 100644 --- a/131090/week/candle-week-42.csv +++ b/131090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,898,917,935,889,340751,308456125,00,0.00,N,5,-19, 20250217,917,913,926,892,256768,233912284,00,0.00,N,2,4, 20250210,913,902,931,897,412332,376124813,00,0.00,N,2,9, 20250203,904,925,940,892,471624,432004720,00,0.00,N,5,-16, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index b6e282d27943..3740ccabfa27 100644 --- a/131100/week/candle-week-42.csv +++ b/131100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1616,1516,1675,1466,511186,829851867,00,0.00,N,2,82, 20250217,1534,1530,1555,1467,199063,301032400,00,0.00,N,2,4, 20250210,1530,1395,1535,1395,600558,897635616,00,0.00,N,2,135, 20250203,1395,1282,1409,1249,191930,254810798,00,0.00,N,2,104, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index 36b275bd260a..88140ae4d26f 100644 --- a/131180/week/candle-week-42.csv +++ b/131180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,903,882,942,882,148844,134139068,00,0.00,N,2,21, 20250217,882,876,889,871,126999,111239937,00,0.00,N,2,2, 20250210,880,871,887,866,117188,102780808,00,0.00,N,2,4, 20250203,876,871,877,854,63682,55013017,00,0.00,N,2,5, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index 73523d85c05a..e0570bc06426 100644 --- a/131220/week/candle-week-42.csv +++ b/131220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4450,4520,4590,4430,57148,256422970,00,0.00,N,5,-25, 20250217,4475,4445,4600,4440,92787,416535485,00,0.00,N,2,30, 20250210,4445,4590,4650,4445,212217,962606760,00,0.00,N,5,-145, 20250203,4590,4575,4740,4390,198434,906447675,00,0.00,N,5,-20, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index a091f16dd0cb..7aae8e744a5c 100644 --- a/131290/week/candle-week-42.csv +++ b/131290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,44800,48000,49350,44400,358649,16903803000,00,0.00,N,5,-3900, 20250217,48700,46450,51200,46100,413284,20183616350,00,0.00,N,2,2950, 20250210,45750,43850,46300,43100,208840,9393414950,00,0.00,N,2,1100, 20250203,44650,41700,45050,39850,260486,11003813950,00,0.00,N,2,1450, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index 18dd3e910fb0..5da6fb3ede8e 100644 --- a/131370/week/candle-week-42.csv +++ b/131370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2870,2950,2990,2860,524836,1537941355,00,0.00,N,5,-75, 20250217,2945,2930,3015,2925,601403,1781573015,00,0.00,N,2,5, 20250210,2940,2805,3315,2800,5718840,17906661070,00,0.00,N,2,95, 20250203,2845,2800,2960,2735,398266,1132442385,00,0.00,N,2,20, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index 390c6b936d28..7dbf35549842 100644 --- a/131400/week/candle-week-42.csv +++ b/131400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2015,2110,2285,2000,4600536,9765108510,00,0.00,N,5,-95, 20250217,2110,1906,2225,1895,7563805,15748150291,00,0.00,N,2,205, 20250210,1905,1793,2115,1769,6535922,12772014313,00,0.00,N,2,111, 20250203,1794,1767,1834,1742,932286,1668974651,00,0.00,N,5,-25, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index 340c176934ec..b6d143094452 100644 --- a/131760/week/candle-week-42.csv +++ b/131760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1000,1058,1100,996,2903094,3007844783,00,0.00,N,5,-65, 20250217,1065,1110,1136,1045,3089468,3326113737,00,0.00,N,5,-37, 20250210,1102,1148,1183,1037,5501371,6089625670,00,0.00,N,5,-38, 20250203,1140,1020,1309,938,22668684,26548223308,00,0.00,N,2,82, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index ca3dcb4f8b35..a8a14200eff3 100644 --- a/131970/week/candle-week-42.csv +++ b/131970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,30150,32600,34100,29750,1419102,45515798100,00,0.00,N,5,-3150, 20250217,33300,33350,35500,31750,2123831,70646836900,00,0.00,N,5,-1850, 20250210,35150,32000,38350,31350,4268543,151940601100,00,0.00,N,2,3150, 20250203,32000,28850,33100,26750,1482570,44209769750,00,0.00,N,2,2350, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index 3c51e334f6f6..bbfd22a0b37d 100644 --- a/133750/week/candle-week-42.csv +++ b/133750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2195,2210,2265,2150,272648,602710210,00,0.00,N,5,-15, 20250217,2210,2185,2215,2120,237574,513490855,00,0.00,N,2,35, 20250210,2175,2055,2180,2050,222178,471676295,00,0.00,N,2,120, 20250203,2055,2140,2145,1971,332457,693351055,00,0.00,N,5,-110, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index 214b9661f03d..523c47b625b6 100644 --- a/133820/week/candle-week-42.csv +++ b/133820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1113,1151,1241,1110,167258,194512809,00,0.00,N,5,-48, 20250217,1161,1255,1300,1140,785606,969967674,00,0.00,N,5,-59, 20250210,1220,1100,1240,1075,529460,607362278,00,0.00,N,2,118, 20250203,1102,1050,1124,1015,414780,444408149,00,0.00,N,2,37, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index 24ad4181888f..d5b352303a62 100644 --- a/134060/week/candle-week-42.csv +++ b/134060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4225,4270,4610,4200,59871,266518140,00,0.00,N,5,-90, 20250217,4315,4320,4400,4265,14552,62876145,00,0.00,N,5,-5, 20250210,4320,4235,4435,4180,12395,52856170,00,0.00,N,2,65, 20250203,4255,4075,4445,4075,19917,83685390,00,0.00,N,2,180, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index d273eba3ec01..e6a0871fd681 100644 --- a/134380/week/candle-week-42.csv +++ b/134380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,77000,77200,78400,76500,326,25206500,00,0.00,N,5,-200, 20250217,77200,76600,78600,75500,402,30938900,00,0.00,N,2,600, 20250210,76600,75200,77800,75000,799,61415500,00,0.00,N,2,100, 20250203,76500,76500,78400,76000,812,61940600,00,0.00,N,5,-1500, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index 9ede317e8600..4236971870b7 100644 --- a/134580/week/candle-week-42.csv +++ b/134580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1978,1976,2420,1940,3661174,8052586164,00,0.00,N,5,-5, 20250217,1983,2010,2055,1957,390029,777190122,00,0.00,N,2,5, 20250210,1978,1925,2400,1880,1169079,2437467817,00,0.00,N,2,78, 20250203,1900,1960,1998,1892,378383,730457753,00,0.00,N,5,-84, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index a26a58879c58..58ceefefafd0 100644 --- a/134790/week/candle-week-42.csv +++ b/134790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24050,24250,25450,23950,8485,208876650,00,0.00,N,5,-200, 20250217,24250,23900,24850,23900,6210,151442100,00,0.00,N,2,350, 20250210,23900,22750,24500,22700,19175,459153350,00,0.00,N,2,1150, 20250203,22750,22250,22800,22250,4856,109537350,00,0.00,N,2,150, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index 0e0fc393252d..7272b4f0d5dd 100644 --- a/136410/week/candle-week-42.csv +++ b/136410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8000,7350,8400,7330,410691,3286082680,00,0.00,N,2,600, 20250217,7400,7370,7400,7240,58935,431014460,00,0.00,N,2,80, 20250210,7320,7230,7340,7110,76148,550604610,00,0.00,N,2,80, 20250203,7240,7200,7340,6900,114836,812889650,00,0.00,N,2,30, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index 0f3ed784b179..5cf0d8db325c 100644 --- a/136480/week/candle-week-42.csv +++ b/136480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2940,2955,2985,2900,1159626,3411326305,00,0.00,N,5,-30, 20250217,2970,2935,2985,2910,1445756,4275725085,00,0.00,N,2,45, 20250210,2925,2930,2950,2865,1277034,3719681180,00,0.00,N,3,0, 20250203,2925,2920,2990,2875,1921410,5640225185,00,0.00,N,2,5, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index f069b15d02c2..a9c3fa7c91bb 100644 --- a/136490/week/candle-week-42.csv +++ b/136490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5780,5780,5940,5720,179692,1046082710,00,0.00,N,3,0, 20250217,5780,5670,5800,5610,152499,869612630,00,0.00,N,2,200, 20250210,5580,5570,5640,5480,122636,683610230,00,0.00,N,3,0, 20250203,5580,5600,5690,5450,111852,621915640,00,0.00,N,5,-50, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index f33731ab52c3..703f0ac606a2 100644 --- a/136540/week/candle-week-42.csv +++ b/136540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10680,10690,10840,10500,126736,1346791460,00,0.00,N,5,-160, 20250217,10840,10460,10850,10390,167004,1763107500,00,0.00,N,2,380, 20250210,10460,10770,10960,10320,196861,2079167960,00,0.00,N,5,-310, 20250203,10770,11400,11400,10630,140860,1535746880,00,0.00,N,5,-630, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index 8efbc1aca6f9..7ac68e7fe52d 100644 --- a/136660/week/candle-week-42.csv +++ b/136660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1242,1200,1243,900,1140,1196230,00,0.00,N,2,44, 20250217,1198,1300,1300,1001,1823,1963285,00,0.00,N,5,-98, 20250210,1296,1099,1300,933,879,1013611,00,0.00,N,2,199, 20250203,1097,1099,1200,935,1080,1092592,00,0.00,N,5,-2, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index 1559571e68a8..1bcea35b3cf6 100644 --- a/137080/week/candle-week-42.csv +++ b/137080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3035,3170,3300,3000,38680,122431900,00,0.00,N,5,-115, 20250217,3150,3020,3235,2995,24304,75435320,00,0.00,N,2,130, 20250210,3020,3030,3100,2985,26540,80546855,00,0.00,N,5,-35, 20250203,3055,3180,3180,3000,37175,113533135,00,0.00,N,5,-115, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index 1d3c42b94898..756fb534c809 100644 --- a/137310/week/candle-week-42.csv +++ b/137310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10570,11430,12270,10400,1935319,21537838330,00,0.00,N,5,-30, 20250217,10600,10470,10950,10160,586153,6206483970,00,0.00,N,2,170, 20250210,10430,11040,11040,10270,736418,7762871750,00,0.00,N,5,-620, 20250203,11050,11070,12400,10940,1769002,20842971220,00,0.00,N,5,-190, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index b3cc800ac063..79d9504390c5 100644 --- a/137400/week/candle-week-42.csv +++ b/137400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,44600,47950,49500,44350,1608518,76254163000,00,0.00,N,5,-4000, 20250217,48600,41600,50700,41000,4596821,216897101800,00,0.00,N,2,7000, 20250210,41600,38850,42750,37800,1410459,56992329050,00,0.00,N,2,2150, 20250203,39450,39750,40400,37550,1030281,40047808500,00,0.00,N,5,-1100, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index 39f49cd815d4..1a7be4718e5f 100644 --- a/137940/week/candle-week-42.csv +++ b/137940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,409,405,431,390,2627028,1080782684,00,0.00,N,2,14, 20250217,395,405,412,370,3683637,1438490791,00,0.00,N,5,-10, 20250210,405,440,440,398,2548194,1058775793,00,0.00,N,5,-35, 20250203,440,498,540,431,7178160,3473644084,00,0.00,N,5,-30, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index 43ec5ce107f1..f9826556a509 100644 --- a/137950/week/candle-week-42.csv +++ b/137950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3885,3740,3960,3665,176349,672381595,00,0.00,N,2,105, 20250217,3780,3655,3780,3605,123325,455413755,00,0.00,N,2,160, 20250210,3620,3615,3670,3545,105051,377728740,00,0.00,N,2,10, 20250203,3610,3610,3695,3450,161593,577667240,00,0.00,N,2,5, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index 1bf13434cd00..26e0c21a5cc9 100644 --- a/138040/week/candle-week-42.csv +++ b/138040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,120800,125000,125600,119600,1369122,167352306700,00,0.00,N,5,-4200, 20250217,125000,117700,127200,117100,1382695,168353352100,00,0.00,N,2,7300, 20250210,117700,110500,118400,109500,1222233,139189081500,00,0.00,N,2,7400, 20250203,110300,111700,114500,107600,1245028,138943448900,00,0.00,N,5,-3900, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index bc94b102d574..e3d02b4828b8 100644 --- a/138070/week/candle-week-42.csv +++ b/138070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2425,2530,2595,2380,624655,1548087195,00,0.00,N,5,-135, 20250217,2560,2560,2630,2535,259234,668656305,00,0.00,N,3,0, 20250210,2560,2495,2590,2485,454701,1146912955,00,0.00,N,2,40, 20250203,2520,2580,2630,2485,486128,1241150915,00,0.00,N,5,-40, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 0eb91e210a59..f43656e9ba14 100644 --- a/138080/week/candle-week-42.csv +++ b/138080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11300,12230,12230,11210,135599,1574536600,00,0.00,N,5,-980, 20250217,12280,13080,13250,11790,370580,4550411510,00,0.00,N,5,-470, 20250210,12750,12700,13140,12180,208721,2626203370,00,0.00,N,2,140, 20250203,12610,13970,14520,12610,475939,6404642870,00,0.00,N,5,-1360, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index 106aa84e0a15..34e3f535724f 100644 --- a/138360/week/candle-week-42.csv +++ b/138360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,582,590,613,580,511265,302534748,00,0.00,N,5,-20, 20250217,602,590,610,582,447386,267813576,00,0.00,N,2,8, 20250210,594,624,624,580,595068,357820176,00,0.00,N,5,-31, 20250203,625,638,649,610,458548,285328147,00,0.00,N,5,-17, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index 514eb5c549a9..4d55b33603f0 100644 --- a/138490/week/candle-week-42.csv +++ b/138490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5900,6110,6240,5900,390551,2364787080,00,0.00,N,5,-210, 20250217,6110,5910,6230,5840,546280,3302169580,00,0.00,N,2,230, 20250210,5880,5750,6090,5670,486595,2866291490,00,0.00,N,2,130, 20250203,5750,5280,6130,5140,1222738,7079828980,00,0.00,N,2,450, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index fe5d0dd91014..08e70de2ca38 100644 --- a/138610/week/candle-week-42.csv +++ b/138610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14990,15780,16560,14970,416625,6525988690,00,0.00,N,5,-880, 20250217,15870,15950,16340,15750,261839,4191229360,00,0.00,N,2,20, 20250210,15850,16130,16200,15640,236829,3757020300,00,0.00,N,5,-30, 20250203,15880,15530,16340,14870,360934,5647413140,00,0.00,N,2,230, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index be0f293e6d4b..f77f0b51df29 100644 --- a/138930/week/candle-week-42.csv +++ b/138930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11160,11700,12000,11000,5391508,61824037870,00,0.00,N,5,-540, 20250217,11700,11400,11940,11220,3527629,41215748800,00,0.00,N,2,420, 20250210,11280,11670,11760,11090,4045091,45961306500,00,0.00,N,5,-380, 20250203,11660,12140,12290,11590,5993205,71392310340,00,0.00,N,5,-500, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index ff975c655cec..9d5f0a6679a0 100644 --- a/139050/week/candle-week-42.csv +++ b/139050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250217,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250210,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250203,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index b2dd92fe28cf..3ae648e15a29 100644 --- a/139130/week/candle-week-42.csv +++ b/139130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9260,9560,9700,9150,3673484,34727018940,00,0.00,N,5,-320, 20250217,9580,9700,9820,9410,3176872,30687553070,00,0.00,N,5,-30, 20250210,9610,9270,9640,9260,3159864,29800160660,00,0.00,N,2,330, 20250203,9280,9100,9380,8980,2985522,27573620920,00,0.00,N,2,60, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index 28a3ce4f00d4..c3aa69196ad5 100644 --- a/139480/week/candle-week-42.csv +++ b/139480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,76100,77500,78300,74000,957082,73039218300,00,0.00,N,5,-2000, 20250217,78100,72600,78500,70600,1333710,99797519400,00,0.00,N,2,6600, 20250210,71500,63300,73100,61800,4417883,336920715320,00,0.00,N,2,8200, 20250203,63300,63200,64500,61800,497978,31526380900,00,0.00,N,5,-1200, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index 7d253001c3b9..495a3b611d12 100644 --- a/139670/week/candle-week-42.csv +++ b/139670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2660,2875,2925,2545,167284,467992740,00,0.00,N,5,-220, 20250217,2880,2820,2980,2800,133045,384503790,00,0.00,N,2,60, 20250210,2820,2730,2980,2705,94446,261042860,00,0.00,N,2,80, 20250203,2740,2820,2925,2655,147302,406186220,00,0.00,N,5,-95, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index b9f9845da586..9401e4fc1e39 100644 --- a/139990/week/candle-week-42.csv +++ b/139990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3990,4080,4135,3955,84070,339466585,00,0.00,N,5,-90, 20250217,4080,3950,4380,3895,170753,692785695,00,0.00,N,2,130, 20250210,3950,3900,4000,3860,79222,310715790,00,0.00,N,3,0, 20250203,3950,3855,3955,3770,69414,268807750,00,0.00,N,2,95, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index 5dcdf2f0ad65..994e8ec67a59 100644 --- a/140070/week/candle-week-42.csv +++ b/140070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2645,2830,2830,2645,320059,880836160,00,0.00,N,5,-165, 20250217,2810,2755,3060,2730,2139286,6214503880,00,0.00,N,2,55, 20250210,2755,2770,2825,2700,361200,993914740,00,0.00,N,2,15, 20250203,2740,2800,2930,2615,1572402,4311141205,00,0.00,N,5,-40, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index ddad2c6c322b..6a80f6cfe55f 100644 --- a/140410/week/candle-week-42.csv +++ b/140410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28200,28600,30500,28200,337994,9785185000,00,0.00,N,5,-400, 20250217,28600,28100,28850,27200,413417,11539831200,00,0.00,N,2,500, 20250210,28100,29100,29600,27350,528093,15144470850,00,0.00,N,5,-1350, 20250203,29450,31050,31550,29050,547560,16520169300,00,0.00,N,5,-2150, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index 3f6852d03452..0f6ceb1cbc76 100644 --- a/140430/week/candle-week-42.csv +++ b/140430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2295,2435,2510,2295,390805,940299045,00,0.00,N,5,-165, 20250217,2460,2510,2670,2420,999362,2540244970,00,0.00,N,5,-45, 20250210,2505,2245,2735,2230,4199494,10877954535,00,0.00,N,2,260, 20250203,2245,2155,2520,2090,750205,1755501535,00,0.00,N,2,65, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index 882347e04ed6..ec16dbcc997b 100644 --- a/140520/week/candle-week-42.csv +++ b/140520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2020,2065,2085,2015,53375,109102525,00,0.00,N,5,-50, 20250217,2070,2030,2085,1995,83491,168202567,00,0.00,N,2,40, 20250210,2030,2045,2065,2000,29142,59015345,00,0.00,N,5,-5, 20250203,2035,2050,2075,2015,37585,76620935,00,0.00,N,5,-15, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index 8320727f6d03..29a0839a45a6 100644 --- a/140610/week/candle-week-42.csv +++ b/140610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25750,31500,32000,23900,200661,5446282200,00,0.00,N,5,-5750, 20250217,31500,32600,33000,30750,129366,4110536850,00,0.00,N,5,-1000, 20250210,32500,35100,35100,29500,195555,6283795350,00,0.00,N,5,-2400, 20250203,34900,29000,36800,28000,337509,10994893550,00,0.00,N,2,7850, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index 56b9c84cf518..9102b843a437 100644 --- a/140660/week/candle-week-42.csv +++ b/140660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,695,695,699,600,309,214094,00,0.00,N,3,0, 20250217,695,700,750,680,318,218890,00,0.00,N,5,-104, 20250210,799,798,799,700,472,334228,00,0.00,N,3,0, 20250203,799,795,899,765,196,154102,00,0.00,N,5,-100, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index d36a4b76b7ab..ec7d69bd5f61 100644 --- a/140670/week/candle-week-42.csv +++ b/140670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15250,17210,18150,15170,1783469,30047307910,00,0.00,N,5,-2570, 20250217,17820,17500,19440,16760,6084263,111213031840,00,0.00,N,2,310, 20250210,17510,17730,21350,16640,10915296,208242649760,00,0.00,N,2,320, 20250203,17190,16080,18200,15760,8440945,144055976690,00,0.00,N,2,800, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index f2a0c412a896..88443eb28bb6 100644 --- a/140860/week/candle-week-42.csv +++ b/140860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,207000,212500,223000,207000,108516,23337095500,00,0.00,N,5,-9500, 20250217,216500,223500,226500,211000,179202,38967811000,00,0.00,N,5,-5500, 20250210,222000,228500,240000,221000,105339,24320900500,00,0.00,N,5,-9500, 20250203,231500,230500,238000,222500,120074,27493696000,00,0.00,N,5,-4500, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index 445020a1cb1e..2de5882612f1 100644 --- a/140910/week/candle-week-42.csv +++ b/140910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250217,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250210,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250203,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index c19c95fb96ab..b9ac3d7641b2 100644 --- a/141000/week/candle-week-42.csv +++ b/141000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7300,7750,7750,7200,42288,312918520,00,0.00,N,5,-380, 20250217,7680,7750,7870,7460,42436,328120140,00,0.00,N,2,90, 20250210,7590,7990,8000,7450,75840,583631760,00,0.00,N,5,-430, 20250203,8020,8180,8240,7910,123587,999083330,00,0.00,N,5,-220, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index f60585d37e04..4aad544c16a2 100644 --- a/141080/week/candle-week-42.csv +++ b/141080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,110000,112600,116100,107600,1711602,192575395000,00,0.00,N,5,-4600, 20250217,114600,119500,121100,109800,3069716,351189416000,00,0.00,N,5,-3700, 20250210,118300,126900,128400,113100,3462817,412954841800,00,0.00,N,5,-9100, 20250203,127400,123000,130800,116100,3395424,423102099100,00,0.00,N,2,900, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index a051dd2ad922..bedd35b24f07 100644 --- a/142210/week/candle-week-42.csv +++ b/142210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5350,5630,5680,5320,468235,2599600410,00,0.00,N,5,-350, 20250217,5700,5810,6080,5630,1274599,7488349750,00,0.00,N,5,-100, 20250210,5800,5550,5920,5450,1870860,10689689000,00,0.00,N,2,220, 20250203,5580,5400,5670,5090,1256658,6885602930,00,0.00,N,2,90, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index f72ec42b7bb2..0616bee39895 100644 --- a/142280/week/candle-week-42.csv +++ b/142280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3880,3885,4425,3795,8144335,33448043310,00,0.00,N,2,180, 20250217,3700,3615,3790,3600,491325,1807878845,00,0.00,N,2,85, 20250210,3615,3630,3740,3570,479566,1750309765,00,0.00,N,5,-45, 20250203,3660,3770,3780,3585,582216,2148593845,00,0.00,N,5,-110, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 050ad956c47f..a0aab137ad55 100644 --- a/142760/week/candle-week-42.csv +++ b/142760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1275,1240,1372,1240,324047,423387260,00,0.00,N,2,22, 20250217,1253,1213,1263,1205,194289,238824291,00,0.00,N,5,-11, 20250210,1264,1270,1300,1230,214382,270415569,00,0.00,N,5,-17, 20250203,1281,1072,1410,999,2161907,2766387180,00,0.00,N,2,209, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index 9081b22f26da..1334f55a9972 100644 --- a/143160/week/candle-week-42.csv +++ b/143160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16230,16180,16700,16090,111366,1830882020,00,0.00,N,2,10, 20250217,16220,16090,16450,16000,86227,1399524300,00,0.00,N,2,130, 20250210,16090,15240,16260,15240,59819,949044680,00,0.00,N,2,750, 20250203,15340,14920,16750,14430,194325,3105429340,00,0.00,N,2,420, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index 3a38bfae3b93..5110ff677fc1 100644 --- a/143210/week/candle-week-42.csv +++ b/143210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1969,1990,2010,1904,39012,75869425,00,0.00,N,2,19, 20250217,1950,1959,2000,1900,27888,54235699,00,0.00,N,5,-21, 20250210,1971,2020,2025,1880,10232,20343009,00,0.00,N,5,-49, 20250203,2020,2050,2080,2000,18459,37574765,00,0.00,N,5,-15, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index 3cc30163f925..a04f9d9640ad 100644 --- a/143240/week/candle-week-42.csv +++ b/143240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17520,17990,18390,17320,73577,1322966320,00,0.00,N,5,-480, 20250217,18000,17040,18270,17040,111424,1973399110,00,0.00,N,2,960, 20250210,17040,16650,17150,16370,89745,1497269720,00,0.00,N,2,420, 20250203,16620,17500,17570,16580,99544,1696767000,00,0.00,N,5,-880, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index d85e5288929d..0ca3b2437f73 100644 --- a/143540/week/candle-week-42.csv +++ b/143540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,648,677,698,647,179507,119627385,00,0.00,N,5,-31, 20250217,679,695,719,652,358672,247049851,00,0.00,N,5,-27, 20250210,706,664,708,631,317373,216185668,00,0.00,N,2,42, 20250203,664,670,681,634,127695,83920742,00,0.00,N,5,-6, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index 866197a0f4de..c4ccbff2ffd0 100644 --- a/144510/week/candle-week-42.csv +++ b/144510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22550,24100,24750,22400,378912,9037523800,00,0.00,N,5,-1500, 20250217,24050,22550,25100,22350,614703,14718758600,00,0.00,N,2,1500, 20250210,22550,21950,22800,21750,143846,3193461500,00,0.00,N,2,200, 20250203,22350,22100,23200,21050,196460,4340075250,00,0.00,N,2,250, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index 59e6473ea60b..45e31109e6d4 100644 --- a/144960/week/candle-week-42.csv +++ b/144960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4750,5050,5060,4705,539398,2634940945,00,0.00,N,5,-310, 20250217,5060,4870,5170,4865,731926,3693063810,00,0.00,N,2,195, 20250210,4865,4740,5140,4655,1239225,6101366965,00,0.00,N,2,135, 20250203,4730,4585,4825,4385,436041,1990828845,00,0.00,N,2,130, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index 791eb60dee2e..4c125f3c3dfa 100644 --- a/145020/week/candle-week-42.csv +++ b/145020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,317000,307500,332000,304500,442445,141522035750,00,0.00,N,2,8500, 20250217,308500,292500,309500,276500,466045,136201163750,00,0.00,N,2,20500, 20250210,288000,247000,291000,245000,672415,183073006500,00,0.00,N,2,37000, 20250203,251000,232000,255500,230000,244481,59822185500,00,0.00,N,2,13500, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index 99aad5fd5991..e73279a34958 100644 --- a/145170/week/candle-week-42.csv +++ b/145170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6150,6490,6640,6130,538874,3454267400,00,0.00,N,5,-360, 20250217,6510,6320,6960,6270,1680301,11196837650,00,0.00,N,2,190, 20250210,6320,6200,6490,6200,426326,2712423070,00,0.00,N,2,10, 20250203,6310,6350,6710,6260,575979,3699129090,00,0.00,N,5,-210, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index cd4ea3cb62fe..1af30be203fb 100644 --- a/145210/week/candle-week-42.csv +++ b/145210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1098,1186,1349,1050,3157578,3790760837,00,0.00,N,5,-36, 20250217,1134,1172,1225,1082,1506054,1717761864,00,0.00,N,5,-36, 20250210,1170,1330,1344,1166,673440,833541981,00,0.00,N,5,-160, 20250203,1330,1265,1442,1215,908966,1220534136,00,0.00,N,2,69, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index 689fcf75ee27..6d3b5999263d 100644 --- a/145270/week/candle-week-42.csv +++ b/145270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,973,961,978,959,313567,304226972,00,0.00,N,2,7, 20250217,966,963,971,948,413084,396291558,00,0.00,N,2,3, 20250210,963,979,979,943,1067875,1021381264,00,0.00,N,5,-8, 20250203,971,979,1010,963,1550952,1526354284,00,0.00,N,5,-7, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index e4b9f12f9a3d..d1d9fbe99054 100644 --- a/145720/week/candle-week-42.csv +++ b/145720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,67200,71500,72100,67100,191013,13277585900,00,0.00,N,5,-4300, 20250217,71500,73400,75700,70500,268689,19700819500,00,0.00,N,5,-1400, 20250210,72900,71300,73500,70400,214273,15411236900,00,0.00,N,2,1800, 20250203,71100,68700,73000,67400,294412,20722811900,00,0.00,N,2,1500, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index 3e136629019a..6d8e94d25c9b 100644 --- a/145990/week/candle-week-42.csv +++ b/145990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,44650,45450,45900,44350,54629,2457754850,00,0.00,N,5,-1100, 20250217,45750,45250,46250,44950,50252,2285272550,00,0.00,N,2,650, 20250210,45100,45300,45700,44450,55009,2467389250,00,0.00,N,5,-300, 20250203,45400,44950,46050,43600,35641,1596012350,00,0.00,N,2,350, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index 5199906b2a98..4b43b59b346e 100644 --- a/146060/week/candle-week-42.csv +++ b/146060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1204,1230,1247,1193,201684,246882838,00,0.00,N,5,-43, 20250217,1247,1236,1269,1196,303272,373688250,00,0.00,N,2,37, 20250210,1210,1160,1242,1152,364143,437703755,00,0.00,N,2,50, 20250203,1160,1158,1194,1108,283848,322599199,00,0.00,N,5,-4, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index 4bfa0bda3950..0fd80ae84074 100644 --- a/146320/week/candle-week-42.csv +++ b/146320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10350,11430,11680,10180,260478,2853033250,00,0.00,N,5,-1430, 20250217,11780,10840,12730,10760,976396,11574795330,00,0.00,N,2,1070, 20250210,10710,10070,11070,9940,588843,6218467090,00,0.00,N,2,600, 20250203,10110,9400,10490,8780,307205,2950326740,00,0.00,N,2,550, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index 28158268d406..9b6c3f2ff5fc 100644 --- a/147760/week/candle-week-42.csv +++ b/147760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2930,3115,3205,2900,114515,346216710,00,0.00,N,5,-185, 20250217,3115,3275,3530,3090,233354,770264045,00,0.00,N,5,-95, 20250210,3210,2800,3345,2800,240128,747779190,00,0.00,N,2,275, 20250203,2935,2540,3090,2490,553332,1554608505,00,0.00,N,2,300, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index d7331ebb0942..d9b88a158b69 100644 --- a/147830/week/candle-week-42.csv +++ b/147830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6160,6250,6870,6070,2309911,14893342550,00,0.00,N,5,-200, 20250217,6360,6300,7060,6190,4985055,33352489880,00,0.00,N,2,80, 20250210,6280,6330,6580,6120,1446726,9230365660,00,0.00,N,5,-80, 20250203,6360,6690,6690,6280,1556431,9996097570,00,0.00,N,5,-330, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index 095ff55a5d5c..d33f9300f9f2 100644 --- a/148150/week/candle-week-42.csv +++ b/148150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9580,8510,9950,8400,5214172,49435845910,00,0.00,N,2,1030, 20250217,8550,8770,9050,8140,2023782,17370452470,00,0.00,N,5,-180, 20250210,8730,8530,9380,8400,2268004,20313066430,00,0.00,N,2,220, 20250203,8510,7610,9000,7100,3141028,26166165900,00,0.00,N,2,810, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index 214ad69a0eba..bba15817abb3 100644 --- a/148250/week/candle-week-42.csv +++ b/148250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6580,6710,6940,5650,497256,3224865400,00,0.00,N,5,-220, 20250217,6800,5380,6950,5300,1477153,9429346650,00,0.00,N,2,1420, 20250210,5380,4920,5500,4920,267282,1393551490,00,0.00,N,2,420, 20250203,4960,4570,5200,4430,441591,2155740285,00,0.00,N,2,390, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index 3bbfbb42864d..8f7f9cdb3985 100644 --- a/148780/week/candle-week-42.csv +++ b/148780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1108,1167,1222,1080,526383,604392661,00,0.00,N,5,-59, 20250217,1167,1092,1277,1076,2236002,2703066531,00,0.00,N,2,47, 20250210,1120,1115,1182,1075,923700,1044315214,00,0.00,N,2,5, 20250203,1115,1030,1332,980,5964067,7112477137,00,0.00,N,2,117, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index 0293ad5bb65b..6ebffe698ccd 100644 --- a/148930/week/candle-week-42.csv +++ b/148930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4170,4000,4795,3900,1041387,4551018435,00,0.00,N,2,150, 20250217,4020,3685,4140,3570,256836,1003913160,00,0.00,N,2,335, 20250210,3685,3600,3730,3510,56112,201854890,00,0.00,N,2,70, 20250203,3615,3840,3930,3605,49550,183271845,00,0.00,N,5,-320, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index c697a893810a..0bceed1a15d2 100644 --- a/149010/week/candle-week-42.csv +++ b/149010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7990,8200,8200,7600,38,301350,00,0.00,N,5,-10, 20250217,8000,7690,8000,7210,2562,19938290,00,0.00,N,2,310, 20250210,7690,6390,8000,6390,2776,19382470,00,0.00,N,2,1400, 20250203,6290,5180,6290,5170,7722,41865450,00,0.00,N,2,1100, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index e17a2d1363fb..84a2a6d315f2 100644 --- a/149300/week/candle-week-42.csv +++ b/149300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,315,331,345,280,20062,5815318,00,0.00,N,2,1, 20250217,314,341,342,271,15562,4580073,00,0.00,N,5,-16, 20250210,330,385,385,281,15668,4944782,00,0.00,N,5,-20, 20250203,350,325,380,289,16386,5140017,00,0.00,N,2,14, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 8851c6f464a2..8cfc9db74c71 100644 --- a/149950/week/candle-week-42.csv +++ b/149950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9200,9280,9780,8900,51760,474881280,00,0.00,N,5,-80, 20250217,9280,9010,9450,9000,56242,518650080,00,0.00,N,2,420, 20250210,8860,8600,9490,8480,94766,858112590,00,0.00,N,2,260, 20250203,8600,8510,9160,8110,44280,372532190,00,0.00,N,3,0, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index e572199f8c76..50f505e9036a 100644 --- a/149980/week/candle-week-42.csv +++ b/149980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6360,6670,6870,6300,553373,3588547420,00,0.00,N,5,-400, 20250217,6760,6640,7090,6500,639368,4321303000,00,0.00,N,2,100, 20250210,6660,6290,6790,6170,634903,4185614320,00,0.00,N,2,420, 20250203,6240,6250,6380,5910,261460,1615848960,00,0.00,N,5,-60, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index 7dcaf63f4a04..5b4ea4301487 100644 --- a/150840/week/candle-week-42.csv +++ b/150840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250217,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250210,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250203,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index 98216a07e801..fb893c3a9030 100644 --- a/150900/week/candle-week-42.csv +++ b/150900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4750,4935,5090,4750,107655,531005455,00,0.00,N,5,-240, 20250217,4990,4795,5050,4580,219376,1054747430,00,0.00,N,2,225, 20250210,4765,4765,4905,4710,64845,310148880,00,0.00,N,5,-60, 20250203,4825,4705,4915,4595,97567,463292760,00,0.00,N,5,-5, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index 68057d320669..9e653523ddaf 100644 --- a/151860/week/candle-week-42.csv +++ b/151860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5220,5430,5880,5210,1139174,6375125130,00,0.00,N,5,-270, 20250217,5490,5250,5560,5210,548866,2971072630,00,0.00,N,2,260, 20250210,5230,4970,5300,4950,426946,2189225355,00,0.00,N,2,190, 20250203,5040,4890,5100,4730,364146,1791389160,00,0.00,N,2,80, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index 122a16ea6846..451b372947c5 100644 --- a/151910/week/candle-week-42.csv +++ b/151910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,640,640,640,640,0,0,00,0.00,N,3,0, 20250217,640,640,640,640,0,0,00,0.00,N,3,0, 20250210,640,640,640,640,0,0,00,0.00,N,3,0, 20250203,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index 794cc1a30fa6..4966caf5b377 100644 --- a/152550/week/candle-week-42.csv +++ b/152550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,288,297,297,286,6128793,1780435404,00,0.00,N,5,-10, 20250217,298,295,303,290,7218673,2145898294,00,0.00,N,2,3, 20250210,295,303,316,279,17028877,5092177671,00,0.00,N,5,-10, 20250203,305,350,474,294,173854154,68266308598,00,0.00,N,2,10, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index 7552917fbc12..969ac6493fbc 100644 --- a/153460/week/candle-week-42.csv +++ b/153460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6760,6920,7120,6640,5092,35030760,00,0.00,N,5,-250, 20250217,7010,7000,7090,6800,13561,94855720,00,0.00,N,2,110, 20250210,6900,6520,7180,6510,16198,111902740,00,0.00,N,2,300, 20250203,6600,6340,6790,6280,8425,54546560,00,0.00,N,2,190, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index 222b8028ca72..af9f2091a453 100644 --- a/153490/week/candle-week-42.csv +++ b/153490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,718,722,740,715,404533,293544545,00,0.00,N,5,-4, 20250217,722,714,730,713,474397,341007808,00,0.00,N,2,8, 20250210,714,720,730,695,958814,684247383,00,0.00,N,5,-13, 20250203,727,711,854,691,4811120,3725937100,00,0.00,N,5,-6, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index 637576054f96..823608ead63a 100644 --- a/153710/week/candle-week-42.csv +++ b/153710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5770,5520,5860,5520,53855,307788610,00,0.00,N,2,250, 20250217,5520,5220,5520,5190,36526,195863610,00,0.00,N,2,240, 20250210,5280,5170,5320,5000,52044,268066660,00,0.00,N,2,70, 20250203,5210,5030,5330,5000,43109,223873590,00,0.00,N,2,50, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index 4b251eb22621..79c3fec1b886 100644 --- a/154030/week/candle-week-42.csv +++ b/154030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1815,1969,2065,1771,1196011,2262924286,00,0.00,N,5,-154, 20250217,1969,2015,2075,1934,299858,592043190,00,0.00,N,5,-46, 20250210,2015,2030,2095,1990,80112,161551949,00,0.00,N,5,-25, 20250203,2040,2190,2190,2000,120698,247759485,00,0.00,N,5,-150, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index 6879085ff0f7..8b9d8b3b23bc 100644 --- a/154040/week/candle-week-42.csv +++ b/154040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1048,1097,1124,1030,110603,119703932,00,0.00,N,5,-58, 20250217,1106,1062,1136,1062,169322,186657639,00,0.00,N,2,24, 20250210,1082,1025,1087,1013,119768,125914972,00,0.00,N,2,57, 20250203,1025,1067,1095,1000,154420,160431844,00,0.00,N,5,-52, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index 4dfbd69d42d8..b6497999851a 100644 --- a/155650/week/candle-week-42.csv +++ b/155650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3460,3575,3615,3390,114814,400691400,00,0.00,N,5,-140, 20250217,3600,3585,3720,3550,123198,449310980,00,0.00,N,2,15, 20250210,3585,3535,3725,3490,179466,650427255,00,0.00,N,2,45, 20250203,3540,3355,3640,3180,393180,1366944970,00,0.00,N,2,180, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index 135a5a33f187..dd03d8a68ce1 100644 --- a/155660/week/candle-week-42.csv +++ b/155660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3990,3995,4075,3965,86157,345985580,00,0.00,N,5,-50, 20250217,4040,3885,4040,3845,76097,296774655,00,0.00,N,2,155, 20250210,3885,3800,4045,3730,105467,408906230,00,0.00,N,2,105, 20250203,3780,3855,3925,3655,180614,677187740,00,0.00,N,5,-75, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index 1ccf4ccb4249..a27b6cd07af9 100644 --- a/156100/week/candle-week-42.csv +++ b/156100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6720,7130,7280,6720,178160,1244785170,00,0.00,N,5,-470, 20250217,7190,7100,7670,6910,252424,1807281960,00,0.00,N,2,90, 20250210,7100,7150,7170,6890,171481,1200998510,00,0.00,N,5,-20, 20250203,7120,7050,7450,6900,161759,1156084370,00,0.00,N,5,-40, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index f40e7cd8279e..b07d7ee3f07d 100644 --- a/158430/week/candle-week-42.csv +++ b/158430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6090,6550,6660,6000,2671567,17040909260,00,0.00,N,5,-570, 20250217,6660,6730,7170,6570,6057623,41669542010,00,0.00,N,5,-50, 20250210,6710,6670,7240,6500,7485943,51539712240,00,0.00,N,5,-170, 20250203,6880,6200,7120,6070,14298837,96973796550,00,0.00,N,2,620, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index d4f284ee2c6c..72765e3ae37a 100644 --- a/159010/week/candle-week-42.csv +++ b/159010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5000,5110,5580,4925,194956,1002730600,00,0.00,N,5,-220, 20250217,5220,5150,5660,5140,213498,1145833760,00,0.00,N,2,120, 20250210,5100,4670,5510,4450,544815,2804506300,00,0.00,N,2,460, 20250203,4640,4750,4795,4400,122489,562289440,00,0.00,N,5,-125, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index 17a1fb02b1ba..9802bc3fb59f 100644 --- a/159580/week/candle-week-42.csv +++ b/159580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6040,6120,6420,5900,554514,3433373380,00,0.00,N,5,-120, 20250217,6160,5750,6330,5510,587030,3548034020,00,0.00,N,2,410, 20250210,5750,5650,5900,5440,236229,1337869680,00,0.00,N,2,50, 20250203,5700,5720,5950,5500,272716,1563146100,00,0.00,N,5,-30, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index 16a8f0bd7bdf..679c5e3736eb 100644 --- a/159910/week/candle-week-42.csv +++ b/159910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,932,952,991,880,1296015,1215938238,00,0.00,N,5,-48, 20250217,980,798,1094,720,6525419,6130866136,00,0.00,N,2,200, 20250210,780,614,797,610,3062509,2227051987,00,0.00,N,2,166, 20250203,614,612,620,594,485700,296510993,00,0.00,N,2,2, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index 6624499172d2..417bc453fc66 100644 --- a/160190/week/candle-week-42.csv +++ b/160190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,31450,32500,35800,29950,1694951,55285865600,00,0.00,N,5,-1900, 20250217,33350,38350,41550,32450,3155315,118083802900,00,0.00,N,5,-5300, 20250210,38650,40150,41800,33150,4784907,179681596800,00,0.00,N,5,-1500, 20250203,40150,38000,50900,36900,5843258,243563797200,00,0.00,N,2,1650, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index 80f62bb284cf..420772c1a736 100644 --- a/160550/week/candle-week-42.csv +++ b/160550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2245,2305,2370,2180,362468,822240485,00,0.00,N,5,-70, 20250217,2315,2065,2465,2040,1935363,4507778495,00,0.00,N,2,255, 20250210,2060,2060,2100,2045,121630,251670530,00,0.00,N,3,0, 20250203,2060,2110,2140,2025,262840,541430370,00,0.00,N,5,-50, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index 3bee00d3861f..f6daf0c5895d 100644 --- a/160980/week/candle-week-42.csv +++ b/160980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10260,11190,11260,10250,352715,3804357800,00,0.00,N,5,-1070, 20250217,11330,11780,12110,11080,1039635,12165949910,00,0.00,N,5,-160, 20250210,11490,11600,12000,10650,1090754,12397575050,00,0.00,N,2,210, 20250203,11280,9750,13720,9210,3605041,44627625710,00,0.00,N,2,1270, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index 44fc77553d53..b83aad231553 100644 --- a/161000/week/candle-week-42.csv +++ b/161000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7280,7580,7990,7190,1091802,8338200830,00,0.00,N,5,-360, 20250217,7640,6950,7660,6950,1146582,8529753730,00,0.00,N,2,650, 20250210,6990,6930,7150,6730,685845,4774732410,00,0.00,N,2,60, 20250203,6930,6710,7020,6530,528181,3589362510,00,0.00,N,2,100, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 5f032102e1a6..d79514586850 100644 --- a/161390/week/candle-week-42.csv +++ b/161390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,37900,38500,38550,37200,1688559,63947074724,00,0.00,N,5,-750, 20250217,38650,38000,39750,37700,1369417,52714249250,00,0.00,N,2,850, 20250210,37800,37700,38000,36750,1465713,54982620050,00,0.00,N,5,-50, 20250203,37850,40250,40600,36650,2423661,92437373850,00,0.00,N,5,-3100, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index 9c23979c6949..f75ab166bf46 100644 --- a/161580/week/candle-week-42.csv +++ b/161580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,38000,43300,45500,37500,10591890,441157488850,00,0.00,N,5,-6650, 20250217,44650,46300,53500,44300,21049077,1017383233650,00,0.00,N,5,-850, 20250210,45500,43450,50800,42400,25311553,1165475590750,00,0.00,N,2,1100, 20250203,44400,30400,44950,27550,28667213,1064214185300,00,0.00,N,2,13150, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index ffede6d7467e..ee1f1e05280e 100644 --- a/161890/week/candle-week-42.csv +++ b/161890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,61400,57900,62400,56600,2101364,125186154500,00,0.00,N,2,2600, 20250217,58800,58400,59200,56200,1548498,88740891500,00,0.00,N,2,500, 20250210,58300,60100,60700,57800,843716,49684062500,00,0.00,N,5,-1700, 20250203,60000,59500,61600,57100,708672,42513176100,00,0.00,N,5,-600, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index b23ac1e67462..8ab37b1be2da 100644 --- a/162120/week/candle-week-42.csv +++ b/162120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3875,4190,4190,3875,9369,37704910,00,0.00,N,5,-285, 20250217,4160,3400,4290,3400,40939,158290270,00,0.00,N,2,830, 20250210,3330,3285,3385,3015,48632,153716155,00,0.00,N,2,245, 20250203,3085,2990,3175,2600,46065,135294400,00,0.00,N,2,120, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index f2ed8ffecb30..d08356db737f 100644 --- a/162300/week/candle-week-42.csv +++ b/162300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2365,2440,2460,2305,247119,587316430,00,0.00,N,5,-75, 20250217,2440,2355,2610,2330,587201,1447775500,00,0.00,N,2,85, 20250210,2355,2415,2435,2280,421609,986543975,00,0.00,N,5,-35, 20250203,2390,2340,2465,2255,274531,648392065,00,0.00,N,2,50, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index 306227b54af5..bc4e1ed35b61 100644 --- a/163280/week/candle-week-42.csv +++ b/163280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12970,13160,13740,12620,385905,5111963750,00,0.00,N,5,-330, 20250217,13300,13480,15500,13200,1546865,21888664180,00,0.00,N,5,-150, 20250210,13450,13150,14200,12870,1045411,14152595250,00,0.00,N,2,230, 20250203,13220,12710,14410,12100,2433499,32699030950,00,0.00,N,2,780, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index 0249e292dd05..7ca041738f76 100644 --- a/163560/week/candle-week-42.csv +++ b/163560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7710,8070,8190,7680,731118,5843233840,00,0.00,N,5,-390, 20250217,8100,7960,8200,7730,649551,5186122440,00,0.00,N,2,140, 20250210,7960,7460,8410,7320,1903008,15246209310,00,0.00,N,2,560, 20250203,7400,7150,7580,6880,302058,2185156800,00,0.00,N,2,180, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index 84eeed2b4951..e9e62a1de112 100644 --- a/163730/week/candle-week-42.csv +++ b/163730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9010,8560,10250,8390,6791491,65964626730,00,0.00,N,2,300, 20250217,8710,8520,9570,8430,1790719,16084720010,00,0.00,N,2,220, 20250210,8490,8420,8640,8300,211611,1787822440,00,0.00,N,2,10, 20250203,8480,8200,8820,8010,437778,3721543380,00,0.00,N,2,20, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index c231a40470aa..57edcb948bd9 100644 --- a/166090/week/candle-week-42.csv +++ b/166090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29550,32900,35850,29550,1461508,47525549450,00,0.00,N,5,-4450, 20250217,34000,29450,36550,28700,2256551,75021761800,00,0.00,N,2,4550, 20250210,29450,24750,31100,23600,1616816,46251712650,00,0.00,N,2,4650, 20250203,24800,24100,25250,22850,577275,13686006250,00,0.00,N,2,200, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index 209656416b2b..ee873f5318cf 100644 --- a/166480/week/candle-week-42.csv +++ b/166480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3590,3740,3890,3590,732879,2724807815,00,0.00,N,5,-205, 20250217,3795,3405,4180,3360,2519069,9732410950,00,0.00,N,2,390, 20250210,3405,3125,3840,3075,2166651,7780712580,00,0.00,N,2,255, 20250203,3150,3385,3425,3115,1191802,3865214185,00,0.00,N,5,-235, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index 52e3ea05e614..eecf74b77d87 100644 --- a/168330/week/candle-week-42.csv +++ b/168330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1332,1311,1384,1311,69405,92442474,00,0.00,N,2,3, 20250217,1329,1367,1396,1305,105376,141091070,00,0.00,N,5,-38, 20250210,1367,1429,1430,1360,79011,109936738,00,0.00,N,5,-59, 20250203,1426,1472,1555,1400,147055,214227401,00,0.00,N,5,-40, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index 9bb3a31807da..f10b26d2fece 100644 --- a/168360/week/candle-week-42.csv +++ b/168360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11920,10800,14500,10610,9976946,125772398060,00,0.00,N,2,870, 20250217,11050,11350,11800,10030,3532079,38643566710,00,0.00,N,2,340, 20250210,10710,11050,11580,10370,3093446,33627663740,00,0.00,N,5,-140, 20250203,10850,7210,11390,7100,16041046,152229033120,00,0.00,N,2,3210, diff --git a/168490/week/candle-week-42.csv b/168490/week/candle-week-42.csv index fded302e7b37..907d9557927c 100644 --- a/168490/week/candle-week-42.csv +++ b/168490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,114,108,130,101,115203131,13709589272,00,0.00,N,2,5, 20250217,109,124,124,107,11962869,1369943194,00,0.00,N,5,-15, 20250210,124,129,131,122,6373358,799595269,00,0.00,N,5,-4, 20250203,128,133,166,123,70450095,10460116191,00,0.00,N,3,0, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index e2787f6660dd..bf67ba29d8d1 100644 --- a/169330/week/candle-week-42.csv +++ b/169330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2310,2245,2315,2190,43488,98953950,00,0.00,N,2,50, 20250217,2260,2220,2270,2195,28195,63343480,00,0.00,N,2,40, 20250210,2220,2190,2260,2160,33183,73070085,00,0.00,N,2,5, 20250203,2215,2165,2220,2100,22818,49630205,00,0.00,N,2,35, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index c9149eaf1dae..7c2815ceed52 100644 --- a/169670/week/candle-week-42.csv +++ b/169670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12200,12330,13000,10310,14435,176655760,00,0.00,N,5,-40, 20250217,12240,12000,12590,11500,9721,117942920,00,0.00,N,2,340, 20250210,11900,10500,12400,10210,30564,348145210,00,0.00,N,2,1400, 20250203,10500,9570,10600,9420,5543,56360130,00,0.00,N,2,930, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index 4af0b6c444ae..129438c54afe 100644 --- a/170030/week/candle-week-42.csv +++ b/170030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5630,5230,6890,5150,14357730,89608207320,00,0.00,N,2,310, 20250217,5320,5080,5880,5000,2641068,14628620270,00,0.00,N,2,240, 20250210,5080,5000,5130,4945,141317,711077195,00,0.00,N,2,70, 20250203,5010,5000,5110,4845,118420,588822335,00,0.00,N,5,-10, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index 36c1906c5131..0ec9d2054d22 100644 --- a/170790/week/candle-week-42.csv +++ b/170790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8080,8190,8370,7800,98134,795837210,00,0.00,N,5,-140, 20250217,8220,7890,8330,7760,78617,630522420,00,0.00,N,2,330, 20250210,7890,7910,8100,7600,65411,508245140,00,0.00,N,5,-40, 20250203,7930,8180,8180,7500,68250,536514850,00,0.00,N,5,-250, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index 95c389b1d9e5..eccf7d944639 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,46950,50900,51200,46950,270174,13157890800,00,0.00,N,5,-4050, 20250217,51000,49450,51900,48700,196447,9802541400,00,0.00,N,2,1650, 20250210,49350,50300,51600,49050,111821,5572230500,00,0.00,N,5,-1450, 20250203,50800,50200,51800,48650,113875,5716868400,00,0.00,N,2,500, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index 149986228184..cfcccf3e8377 100644 --- a/170920/week/candle-week-42.csv +++ b/170920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10100,10500,10550,9800,130529,1339116250,00,0.00,N,5,-320, 20250217,10420,10450,11250,10270,251651,2699207190,00,0.00,N,5,-30, 20250210,10450,9790,10650,9220,282728,2841468540,00,0.00,N,2,660, 20250203,9790,9450,9900,9150,113284,1079194100,00,0.00,N,2,60, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index b126fce5d427..4b0931aea693 100644 --- a/171010/week/candle-week-42.csv +++ b/171010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4465,4700,5030,4430,1452700,6919927870,00,0.00,N,5,-350, 20250217,4815,5300,5490,4700,4254832,22382663520,00,0.00,N,5,-335, 20250210,5150,5390,6000,5020,11832818,65260547460,00,0.00,N,5,-490, 20250203,5640,3650,6310,3395,16776005,93276275220,00,0.00,N,2,1970, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index cbf15b5d704e..81a20fc4b32c 100644 --- a/171090/week/candle-week-42.csv +++ b/171090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,45300,46800,48450,43850,393240,18036664700,00,0.00,N,5,-2150, 20250217,47450,48750,50300,46900,251188,12190146700,00,0.00,N,5,-1300, 20250210,48750,43450,49650,43050,357951,17035567750,00,0.00,N,2,4900, 20250203,43850,48750,48800,43700,443194,20233087950,00,0.00,N,5,-5550, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index 5e82ca9a1dbe..82f1710e9e13 100644 --- a/171120/week/candle-week-42.csv +++ b/171120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2345,2310,2400,2260,306847,709205390,00,0.00,N,2,45, 20250217,2300,2300,2390,2255,321389,738804075,00,0.00,N,2,25, 20250210,2275,2340,2360,2250,324678,746366990,00,0.00,N,5,-65, 20250203,2340,2395,2455,2335,260346,620531005,00,0.00,N,5,-55, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index dd5f7b966e2f..eb595ec0831a 100644 --- a/172670/week/candle-week-42.csv +++ b/172670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11010,11940,12530,10670,1224749,14120054830,00,0.00,N,5,-1490, 20250217,12500,12830,14140,11670,2270345,29348442420,00,0.00,N,5,-810, 20250210,13310,11320,15570,11020,15426204,207075559220,00,0.00,N,2,3010, 20250203,10300,7510,10300,7510,6488968,57904888420,00,0.00,N,2,2500, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index edf57f63e754..a35e127951c8 100644 --- a/173130/week/candle-week-42.csv +++ b/173130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9470,9380,10050,9280,1446183,13998103860,00,0.00,N,5,-30, 20250217,9500,9850,9910,9250,1678295,15966154300,00,0.00,N,5,-100, 20250210,9600,9330,9850,9030,1140500,10784002480,00,0.00,N,2,200, 20250203,9400,9380,9870,9050,1919514,18088438680,00,0.00,N,3,0, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index 2c59bd47026d..306a8c6f116e 100644 --- a/173940/week/candle-week-42.csv +++ b/173940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3140,3210,3245,3025,24896,78624520,00,0.00,N,5,-45, 20250217,3185,2800,3215,2705,99831,296458180,00,0.00,N,2,385, 20250210,2800,2945,3355,2790,67265,202735605,00,0.00,N,5,-140, 20250203,2940,2950,2950,2770,17046,48771675,00,0.00,N,2,65, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index e098232bb3b7..e8420e086ea6 100644 --- a/174880/week/candle-week-42.csv +++ b/174880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250217,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250210,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250203,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index de272915c554..3876aa40d563 100644 --- a/174900/week/candle-week-42.csv +++ b/174900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12210,13100,13240,12190,357748,4520755360,00,0.00,N,5,-890, 20250217,13100,13200,13780,13010,362785,4831353180,00,0.00,N,5,-80, 20250210,13180,13100,13840,12890,408552,5426738690,00,0.00,N,2,80, 20250203,13100,13300,13730,12790,306290,4023785140,00,0.00,N,5,-230, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index 7f37119a3a78..17e28d9d0a61 100644 --- a/175140/week/candle-week-42.csv +++ b/175140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5680,5650,6000,5580,448552,2606120560,00,0.00,N,2,50, 20250217,5630,5800,6000,5470,469354,2666895680,00,0.00,N,5,-190, 20250210,5820,5770,6200,5390,869183,5046403920,00,0.00,N,2,50, 20250203,5770,5410,5960,5130,543351,3077169350,00,0.00,N,2,370, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index 1ac168e21ea8..7b5444a6b008 100644 --- a/175250/week/candle-week-42.csv +++ b/175250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1770,1720,1852,1650,801104,1417338798,00,0.00,N,2,50, 20250217,1720,1670,1793,1620,395960,684319913,00,0.00,N,2,31, 20250210,1689,1654,1729,1627,399510,664149947,00,0.00,N,2,12, 20250203,1677,1691,1752,1650,485591,815108716,00,0.00,N,5,-25, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index 46471e078b5a..ce46ee209eb1 100644 --- a/175330/week/candle-week-42.csv +++ b/175330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17240,18400,18830,17240,3359497,60719631320,00,0.00,N,5,-1160, 20250217,18400,18080,19020,17850,1421776,26261868620,00,0.00,N,2,350, 20250210,18050,18960,19010,17450,2286427,41256520369,00,0.00,N,5,-910, 20250203,18960,19320,20250,18820,2027440,39338471590,00,0.00,N,5,-810, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index 5c505e55a299..6567163c6862 100644 --- a/176590/week/candle-week-42.csv +++ b/176590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7440,7800,8000,7220,3724,27720150,00,0.00,N,5,-560, 20250217,8000,7800,8200,6900,36820,274957810,00,0.00,N,2,350, 20250210,7650,6600,7690,6600,25007,174216200,00,0.00,N,2,1150, 20250203,6500,6180,6600,5810,6893,43731830,00,0.00,N,2,320, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index ade8a44b68ff..39946f8419f6 100644 --- a/176750/week/candle-week-42.csv +++ b/176750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12020,11650,12160,10800,785795,9089594440,00,0.00,N,2,120, 20250217,11900,10910,12940,10600,1519269,18128546730,00,0.00,N,2,1190, 20250210,10710,10180,12380,9810,2180093,24507587720,00,0.00,N,2,510, 20250203,10200,7680,10450,7270,3160228,29954297140,00,0.00,N,2,2530, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index 6100eeea1cf1..7010518c1bd5 100644 --- a/177350/week/candle-week-42.csv +++ b/177350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,997,960,1150,942,2939490,3115128059,00,0.00,N,2,37, 20250217,960,894,991,888,727911,672976923,00,0.00,N,2,68, 20250210,892,888,1030,835,1934328,1827737634,00,0.00,N,2,19, 20250203,873,1018,1018,872,1246975,1144117982,00,0.00,N,5,-145, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index 0d6aae755600..89873608752f 100644 --- a/177830/week/candle-week-42.csv +++ b/177830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2970,3045,3060,2935,92615,277461060,00,0.00,N,5,-75, 20250217,3045,3030,3050,2985,57705,174504645,00,0.00,N,2,15, 20250210,3030,2910,3155,2890,358072,1085840905,00,0.00,N,2,115, 20250203,2915,2970,3050,2825,146129,430616900,00,0.00,N,5,-55, diff --git a/177900/week/candle-week-42.csv b/177900/week/candle-week-42.csv index f82180040ba2..64b458856836 100644 --- a/177900/week/candle-week-42.csv +++ b/177900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8650,9410,10980,8430,29083480,284723840610,00,0.00,N,5,-890, 20250217,9540,6300,10410,6300,47915035,429972250670,00,0.00,N,2,3220, 20250210,6320,6350,6840,6200,1442389,9402026380,00,0.00,N,2,10, 20250203,6310,6120,6920,5740,1533561,9756550310,00,0.00,N,2,80, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index 75f42b75f2ee..1f48ae33dae7 100644 --- a/178320/week/candle-week-42.csv +++ b/178320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22850,23700,24650,22850,2178964,51812164500,00,0.00,N,5,-1250, 20250217,24100,24550,25200,23650,2483822,60533349700,00,0.00,N,5,-150, 20250210,24250,23800,24800,22550,3946125,92793128600,00,0.00,N,3,0, 20250203,24250,24300,24800,23100,2091883,49662126150,00,0.00,N,5,-550, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index 18d512c91025..8d44dcc7e936 100644 --- a/178600/week/candle-week-42.csv +++ b/178600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2800,3320,3320,2380,26,72595,00,0.00,N,5,-95, 20250217,2895,3190,3200,2320,148,366130,00,0.00,N,2,30, 20250210,2865,2965,3395,2465,27,74175,00,0.00,N,5,-110, 20250203,2975,2895,3415,2550,160,414745,00,0.00,N,2,190, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index fc7ca55e89b3..2b1e527638be 100644 --- a/178780/week/candle-week-42.csv +++ b/178780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3295,3410,3550,3215,239680,820079350,00,0.00,N,5,-100, 20250217,3395,3320,3500,3205,251168,839376930,00,0.00,N,2,10, 20250210,3385,3555,3780,3205,329526,1149181105,00,0.00,N,5,-180, 20250203,3565,3245,3610,3085,573026,1949452040,00,0.00,N,2,320, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index c578d06ccb67..0ffad1086e05 100644 --- a/178920/week/candle-week-42.csv +++ b/178920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18220,19940,21450,18220,896542,17364375810,00,0.00,N,5,-1980, 20250217,20200,21000,21900,19930,672300,13878353030,00,0.00,N,5,-850, 20250210,21050,19560,22900,19250,1060086,22706404000,00,0.00,N,2,1580, 20250203,19470,16890,19900,16220,821384,15267971730,00,0.00,N,2,1970, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index 47eb43798806..5c52731438a6 100644 --- a/179290/week/candle-week-42.csv +++ b/179290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8650,8730,8890,8470,670012,5797918200,00,0.00,N,5,-160, 20250217,8810,8660,9390,8640,1602919,14519411270,00,0.00,N,2,250, 20250210,8560,8470,8850,8300,621255,5304230270,00,0.00,N,2,90, 20250203,8470,7360,8540,7340,835193,6788743860,00,0.00,N,2,970, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index 2cb5af18535d..de2f980242b3 100644 --- a/179530/week/candle-week-42.csv +++ b/179530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1990,2090,2165,1967,210217,430803097,00,0.00,N,5,-120, 20250217,2110,2050,2180,2010,217795,455612325,00,0.00,N,2,60, 20250210,2050,2190,2205,1995,484145,1019866466,00,0.00,N,5,-175, 20250203,2225,1928,2980,1843,4190257,11030887915,00,0.00,N,2,287, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index 70740cc740dd..fe3cddaf1f1c 100644 --- a/179720/week/candle-week-42.csv +++ b/179720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12480,11500,12480,11500,7,84910,00,0.00,N,5,-20, 20250217,12500,12490,12500,11500,7,85470,00,0.00,N,3,0, 20250210,12500,12480,13490,12000,16,200360,00,0.00,N,2,20, 20250203,12480,11500,13490,11000,59,700090,00,0.00,N,2,980, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index 3f928cde1adf..e601fc6ebf16 100644 --- a/179900/week/candle-week-42.csv +++ b/179900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24800,22300,25350,22200,395901,9540364550,00,0.00,N,2,2600, 20250217,22200,22300,23950,21750,416558,9504578750,00,0.00,N,2,350, 20250210,21850,21150,23050,19330,950422,20138258380,00,0.00,N,2,350, 20250203,21500,20750,22800,20300,255884,5432955500,00,0.00,N,2,450, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index c7c50ec39e00..38464469b274 100644 --- a/180060/week/candle-week-42.csv +++ b/180060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6800,6800,6980,6400,1044,6948970,00,0.00,N,2,200, 20250217,6600,6550,7000,6220,874,5737510,00,0.00,N,2,50, 20250210,6550,6800,6980,6300,2989,19340040,00,0.00,N,5,-250, 20250203,6800,7000,7200,6250,1563,10409320,00,0.00,N,5,-150, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index f26399355018..b15bba509ae1 100644 --- a/180400/week/candle-week-42.csv +++ b/180400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1679,1654,1995,1578,11118495,19870976478,00,0.00,N,2,29, 20250217,1650,1334,2120,1329,28280302,50250892377,00,0.00,N,2,329, 20250210,1321,1734,1985,1309,13536095,19202912765,00,0.00,N,5,-422, 20250203,1743,1796,1810,1726,776992,1366928274,00,0.00,N,5,-55, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index 7ea85f00a672..2102ba7ea24c 100644 --- a/180640/week/candle-week-42.csv +++ b/180640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,83100,83500,83600,79000,257346,20941646700,00,0.00,N,5,-1000, 20250217,84100,86500,88400,82600,167392,14248743800,00,0.00,N,5,-700, 20250210,84800,80700,85800,78600,236483,19485596400,00,0.00,N,2,5500, 20250203,79300,79900,85000,77200,258636,20928565600,00,0.00,N,5,-4800, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index eb572c8667be..9b7ec7017569 100644 --- a/181710/week/candle-week-42.csv +++ b/181710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19750,20250,21350,19740,388975,7967956380,00,0.00,N,5,-600, 20250217,20350,18480,20650,18430,451580,8832562500,00,0.00,N,2,1930, 20250210,18420,19500,20100,18240,444368,8498629760,00,0.00,N,5,-1080, 20250203,19500,18560,20300,18430,380733,7445345270,00,0.00,N,2,870, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index 604ce0ac8cd9..de1c2567085d 100644 --- a/182360/week/candle-week-42.csv +++ b/182360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16490,15830,17140,15600,1097939,18216994160,00,0.00,N,2,460, 20250217,16030,15330,17850,14780,1692662,27831957560,00,0.00,N,2,640, 20250210,15390,16000,16500,15110,1070705,16888925230,00,0.00,N,2,520, 20250203,14870,13700,15070,13370,332400,4810451890,00,0.00,N,2,1090, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index bf11f2ee2f75..25ddb5a724ce 100644 --- a/182400/week/candle-week-42.csv +++ b/182400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250217,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250210,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250203,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index 4be85d545926..e57a3c2a90ca 100644 --- a/183190/week/candle-week-42.csv +++ b/183190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10140,10220,10460,10060,156418,1600562720,00,0.00,N,5,-50, 20250217,10190,10330,10350,10100,182803,1859853810,00,0.00,N,5,-160, 20250210,10350,10540,10590,10010,306155,3141377370,00,0.00,N,5,-190, 20250203,10540,10530,10690,10260,231972,2440550950,00,0.00,N,3,0, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index 9abf68d7282c..9a7e73b56903 100644 --- a/183300/week/candle-week-42.csv +++ b/183300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,43850,46000,47150,42650,683983,30717775900,00,0.00,N,5,-3600, 20250217,47450,49350,49900,46150,944689,45198468250,00,0.00,N,5,-50, 20250210,47500,40700,49250,39800,1746146,79942620900,00,0.00,N,2,5850, 20250203,41650,36650,42150,35700,833755,32522938700,00,0.00,N,2,3750, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 29cd3fabe326..3eaeeddb645f 100644 --- a/183490/week/candle-week-42.csv +++ b/183490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1295,1307,1430,1292,661027,888203250,00,0.00,N,5,-23, 20250217,1318,1400,1409,1307,681742,913345395,00,0.00,N,5,-72, 20250210,1390,1487,1500,1300,1011715,1417449046,00,0.00,N,5,-97, 20250203,1487,1528,1528,1453,665050,989423910,00,0.00,N,5,-41, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index 33eaa22abc12..64288af73069 100644 --- a/184230/week/candle-week-42.csv +++ b/184230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,483,479,503,476,455049,220095989,00,0.00,N,5,-3, 20250217,486,503,510,482,333424,163569916,00,0.00,N,5,-17, 20250210,503,510,510,492,345640,172577024,00,0.00,N,2,7, 20250203,496,494,539,478,961326,486003027,00,0.00,N,2,4, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index 3491e0370548..f395e312b838 100644 --- a/185190/week/candle-week-42.csv +++ b/185190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,896,893,897,893,10,8970,00,0.00,N,3,0, 20250217,896,897,897,896,0,0,00,0.00,N,5,-2, 20250210,898,899,900,849,6,5395,00,0.00,N,5,-1, 20250203,899,900,900,899,0,0,00,0.00,N,5,-1, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index e1692eda2c6c..72d5f9483e4d 100644 --- a/185490/week/candle-week-42.csv +++ b/185490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2530,2590,2740,2520,317386,825896320,00,0.00,N,5,-60, 20250217,2590,2620,2725,2535,113921,298872805,00,0.00,N,5,-50, 20250210,2640,2690,2800,2640,131697,354136015,00,0.00,N,5,-50, 20250203,2690,2590,2810,2535,169833,455614925,00,0.00,N,2,100, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index f04885d868c8..34b82c17880c 100644 --- a/185750/week/candle-week-42.csv +++ b/185750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,80800,81900,82600,80000,139092,11307794400,00,0.00,N,5,-700, 20250217,81500,81200,82100,80300,167232,13544334000,00,0.00,N,2,800, 20250210,80700,82700,82800,80100,181235,14695028400,00,0.00,N,5,-1700, 20250203,82400,85200,85800,81900,146308,12121536800,00,0.00,N,5,-4200, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index 68f124d58779..7aa3f9c9fca5 100644 --- a/186230/week/candle-week-42.csv +++ b/186230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6990,7330,7350,6890,180089,1278914020,00,0.00,N,5,-360, 20250217,7350,7360,7550,7290,120056,884509450,00,0.00,N,5,-10, 20250210,7360,7250,7560,7030,152229,1112684090,00,0.00,N,2,100, 20250203,7260,7610,7640,7200,150030,1106991220,00,0.00,N,5,-450, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index fef0fececcca..e0e32e0cb7dd 100644 --- a/187220/week/candle-week-42.csv +++ b/187220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3220,3365,3445,3200,294839,986000130,00,0.00,N,5,-145, 20250217,3365,3205,3410,3205,392213,1302363745,00,0.00,N,2,175, 20250210,3190,3200,3295,3160,225573,724660365,00,0.00,N,5,-10, 20250203,3200,3175,3325,3055,324768,1044318150,00,0.00,N,3,0, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index d721fecdfe05..5aa43ebf1544 100644 --- a/187270/week/candle-week-42.csv +++ b/187270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3075,3190,3205,3030,59848,186778225,00,0.00,N,5,-115, 20250217,3190,3285,3285,3135,102862,328179925,00,0.00,N,5,-70, 20250210,3260,3155,3285,3130,144632,468185440,00,0.00,N,2,105, 20250203,3155,2980,3215,2810,190532,578210480,00,0.00,N,2,155, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index d205c318d640..d2363ac0f32d 100644 --- a/187420/week/candle-week-42.csv +++ b/187420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4230,4270,4645,4205,576832,2505949755,00,0.00,N,5,-50, 20250217,4280,4385,4595,4210,684717,3037795330,00,0.00,N,5,-140, 20250210,4420,4450,4560,4310,700279,3086790950,00,0.00,N,5,-65, 20250203,4485,4600,4660,4250,733292,3327489715,00,0.00,N,5,-80, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index 019023409909..bb9a070e5c46 100644 --- a/187660/week/candle-week-42.csv +++ b/187660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1822,1890,1945,1808,2456629,4612749695,00,0.00,N,5,-61, 20250217,1883,1998,2065,1810,3789230,7340978341,00,0.00,N,5,-97, 20250210,1980,2065,2165,1960,4653928,9554865098,00,0.00,N,5,-100, 20250203,2080,2605,2950,2065,17487281,43636456795,00,0.00,N,5,-480, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index 94bc98079dac..2dae9d94d2c0 100644 --- a/187790/week/candle-week-42.csv +++ b/187790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250217,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250210,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250203,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index dae4359186ae..22ba18590d36 100644 --- a/187870/week/candle-week-42.csv +++ b/187870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11080,11420,11690,10970,41187,463774450,00,0.00,N,5,-450, 20250217,11530,11830,12000,11440,44704,521381470,00,0.00,N,5,-340, 20250210,11870,11450,12830,11100,79411,955843690,00,0.00,N,2,450, 20250203,11420,11770,11970,11100,36902,422317330,00,0.00,N,5,-400, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index e7c2e5ab7a94..5db36e3aaaac 100644 --- a/188260/week/candle-week-42.csv +++ b/188260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2605,2825,2940,2600,316637,883567590,00,0.00,N,5,-120, 20250217,2725,2800,2810,2600,143267,391523920,00,0.00,N,2,10, 20250210,2715,2775,2775,2635,152962,413107590,00,0.00,N,5,-70, 20250203,2785,2685,2790,2605,185692,499626440,00,0.00,N,2,100, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index 187e165864be..393c1cc26d63 100644 --- a/189300/week/candle-week-42.csv +++ b/189300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,34800,37800,37800,34250,658920,23422362000,00,0.00,N,5,-3200, 20250217,38000,40700,40800,37800,473378,18488020350,00,0.00,N,5,-2700, 20250210,40700,39800,41800,37950,534354,21114611500,00,0.00,N,2,500, 20250203,40200,39400,41250,37600,334751,13375587100,00,0.00,N,2,450, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index 921c760cb5ab..03cb393e6deb 100644 --- a/189330/week/candle-week-42.csv +++ b/189330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7310,6810,8600,6640,1824598,14279321960,00,0.00,N,2,510, 20250217,6800,6980,7200,6800,161632,1124849410,00,0.00,N,5,-220, 20250210,7020,7030,7490,6950,173259,1236876870,00,0.00,N,3,0, 20250203,7020,7890,7890,7020,402420,2972040970,00,0.00,N,5,-800, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index 6f4464624594..6eeb288bc064 100644 --- a/189350/week/candle-week-42.csv +++ b/189350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1549,1200,1587,1200,4,5716,00,0.00,N,2,284, 20250217,1265,1190,1579,1100,1424,1676845,00,0.00,N,5,-134, 20250210,1399,1434,1434,1037,5,6126,00,0.00,N,5,-287, 20250203,1686,1313,1773,1091,110,139544,00,0.00,N,2,142, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index 0fe00d692c70..e579249f87a3 100644 --- a/189690/week/candle-week-42.csv +++ b/189690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2195,2155,2245,2120,639076,1399716725,00,0.00,N,2,30, 20250217,2165,2095,2200,2070,487495,1038312725,00,0.00,N,2,70, 20250210,2095,2085,2150,2040,260948,545113205,00,0.00,N,2,10, 20250203,2085,2020,2100,1998,234916,483554745,00,0.00,N,2,55, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index 7144df01b4e0..3183d6ca5aee 100644 --- a/189860/week/candle-week-42.csv +++ b/189860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4615,4875,4955,4615,261151,1256776930,00,0.00,N,5,-405, 20250217,5020,4890,5240,4785,904279,4581786715,00,0.00,N,2,130, 20250210,4890,4510,5300,4450,1611384,8014780215,00,0.00,N,2,345, 20250203,4545,4685,4880,4505,622876,2876446215,00,0.00,N,5,-200, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index 52d9503c1f74..07f629321180 100644 --- a/189980/week/candle-week-42.csv +++ b/189980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1748,1787,1809,1730,352398,623869596,00,0.00,N,5,-17, 20250217,1765,1760,1774,1740,271177,478183402,00,0.00,N,2,5, 20250210,1760,1763,1785,1727,252606,442888152,00,0.00,N,5,-10, 20250203,1770,1721,1775,1670,323353,555993971,00,0.00,N,2,32, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index de11ab053a86..32a8d3cbcd36 100644 --- a/190510/week/candle-week-42.csv +++ b/190510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12960,12900,13450,12810,268586,3526251370,00,0.00,N,5,-100, 20250217,13060,12730,14100,12720,755199,10081602900,00,0.00,N,2,340, 20250210,12720,13040,13430,12670,416227,5407528540,00,0.00,N,5,-280, 20250203,13000,12430,13040,12370,204990,2605701640,00,0.00,N,2,160, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index a333c0748c31..3dcae147ea1b 100644 --- a/190650/week/candle-week-42.csv +++ b/190650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5940,5760,6000,5750,55479,326157270,00,0.00,N,2,190, 20250217,5750,5560,5780,5500,35572,200735450,00,0.00,N,2,190, 20250210,5560,5550,5560,5400,17050,93568510,00,0.00,N,3,0, 20250203,5560,5440,5580,5360,20524,112611320,00,0.00,N,2,110, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index 0ed19d12067b..821d13639fc2 100644 --- a/191410/week/candle-week-42.csv +++ b/191410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1536,1530,1560,1528,80410,123766735,00,0.00,N,2,6, 20250217,1530,1490,1546,1489,103600,157058770,00,0.00,N,2,29, 20250210,1501,1529,1530,1465,66913,100788796,00,0.00,N,5,-29, 20250203,1530,1525,1580,1460,81528,124434981,00,0.00,N,2,13, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index 5ed585bab7f6..e72302ac4ce2 100644 --- a/191420/week/candle-week-42.csv +++ b/191420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15500,17840,18350,15500,92623,1554037270,00,0.00,N,5,-2460, 20250217,17960,19600,19790,17100,133799,2460887980,00,0.00,N,5,-1040, 20250210,19000,17360,20500,16510,106086,1974790030,00,0.00,N,2,1630, 20250203,17370,16600,18200,15830,74537,1280146980,00,0.00,N,2,260, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index 8eb7d87469d2..d40cd6743958 100644 --- a/191600/week/candle-week-42.csv +++ b/191600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9350,9350,9350,9350,0,0,00,0.00,N,3,0, 20250217,9350,9250,9540,9250,14,129890,00,0.00,N,2,110, 20250210,9240,9190,9250,7820,2,17070,00,0.00,N,2,50, 20250203,9190,9200,9200,9190,0,0,00,0.00,N,5,-10, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index 69acdfe444c6..34b6e4b9e737 100644 --- a/192080/week/candle-week-42.csv +++ b/192080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,47900,49700,49750,47800,260145,12666405100,00,0.00,N,5,-1650, 20250217,49550,49950,50300,48350,203967,10049135650,00,0.00,N,5,-150, 20250210,49700,48850,50300,47500,304829,14948492550,00,0.00,N,2,550, 20250203,49150,48400,49550,47450,198034,9580771000,00,0.00,N,2,150, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index 3290f9e49cc3..91992d5be03b 100644 --- a/192250/week/candle-week-42.csv +++ b/192250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8310,8760,9000,8280,51137,440375760,00,0.00,N,5,-450, 20250217,8760,8980,9210,8700,69688,622915280,00,0.00,N,5,-180, 20250210,8940,9160,9690,8910,107449,996308860,00,0.00,N,5,-180, 20250203,9120,8920,9530,8250,140621,1274560180,00,0.00,N,5,-80, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index 014c93435fe7..9297861635b2 100644 --- a/192390/week/candle-week-42.csv +++ b/192390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3600,3885,4095,3600,545811,2105121835,00,0.00,N,5,-320, 20250217,3920,4030,4145,3915,226439,909592130,00,0.00,N,5,-110, 20250210,4030,4120,4300,3950,480571,1959434780,00,0.00,N,5,-150, 20250203,4180,4220,4350,3950,656542,2729234720,00,0.00,N,5,-75, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index 5143f459a398..ad72a4d19acc 100644 --- a/192400/week/candle-week-42.csv +++ b/192400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21950,22200,22300,21300,65765,1442269000,00,0.00,N,5,-200, 20250217,22150,22000,22250,21550,92790,2030925700,00,0.00,N,2,150, 20250210,22000,22800,22800,21900,43534,973286300,00,0.00,N,5,-750, 20250203,22750,22500,22900,22300,50911,1150537400,00,0.00,N,2,50, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 1bac4a20f90d..0f68531a3b6e 100644 --- a/192410/week/candle-week-42.csv +++ b/192410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,833,946,966,762,1069123,951918720,00,0.00,N,5,-123, 20250217,956,922,1030,881,3116746,2945733349,00,0.00,N,2,34, 20250210,922,1780,2070,865,14254031,17905016262,00,0.00,N,5,-862, 20250203,1784,1821,1885,1712,284945,503234916,00,0.00,N,5,-37, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index ba825fa8b7fb..d3d2a4a0e160 100644 --- a/192440/week/candle-week-42.csv +++ b/192440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23300,23750,24100,23100,23081,542512500,00,0.00,N,5,-500, 20250217,23800,23600,25250,22700,64356,1549622550,00,0.00,N,2,450, 20250210,23350,21050,23600,20800,146598,3307389050,00,0.00,N,2,2400, 20250203,20950,21100,21700,20600,43037,905532600,00,0.00,N,5,-200, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index 30cbfb8b78ef..8a8b1eb87940 100644 --- a/192650/week/candle-week-42.csv +++ b/192650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7180,7740,7900,7110,2165395,16006271540,00,0.00,N,5,-650, 20250217,7830,8150,8460,7760,1736120,14014062810,00,0.00,N,5,-340, 20250210,8170,7260,8290,7260,1878315,14898305040,00,0.00,N,2,790, 20250203,7380,7090,7550,6900,962337,6913751960,00,0.00,N,2,200, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index 87cf57c23656..d75752472805 100644 --- a/192820/week/candle-week-42.csv +++ b/192820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,171300,159600,177200,152200,1051894,175189155800,00,0.00,N,2,10100, 20250217,161200,154900,172000,151800,506949,80918581100,00,0.00,N,2,8800, 20250210,152400,155900,160000,148800,420288,64495848900,00,0.00,N,5,-3400, 20250203,155800,160000,163000,150600,481011,74849621100,00,0.00,N,5,-8600, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index 1f5439503308..8641c1558c73 100644 --- a/193250/week/candle-week-42.csv +++ b/193250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,499,492,515,487,452512,227313740,00,0.00,N,5,-17, 20250217,516,550,557,507,827594,429966816,00,0.00,N,5,-33, 20250210,549,528,583,500,3009191,1645566004,00,0.00,N,2,20, 20250203,529,527,557,521,707255,383127269,00,0.00,N,5,-3, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index 18814d50de76..8fa62880b67a 100644 --- a/194370/week/candle-week-42.csv +++ b/194370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index 80cdd9ba82d2..91577506f472 100644 --- a/194480/week/candle-week-42.csv +++ b/194480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,34150,34950,35700,32950,520205,17953044300,00,0.00,N,5,-650, 20250217,34800,31200,37500,30350,1382257,47718080300,00,0.00,N,2,3850, 20250210,30950,30450,33100,28750,1019825,31816778050,00,0.00,N,2,100, 20250203,30850,28750,31500,27850,308151,9229069800,00,0.00,N,2,1650, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index f0fe981d0f31..c7a361ca3339 100644 --- a/194700/week/candle-week-42.csv +++ b/194700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8420,8460,8640,8210,298584,2522405150,00,0.00,N,2,60, 20250217,8360,7960,8510,7490,488103,3955426740,00,0.00,N,2,400, 20250210,7960,7540,7960,7500,326927,2517625130,00,0.00,N,2,360, 20250203,7600,7090,7720,6940,296379,2201773350,00,0.00,N,2,480, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index dc70fc15589f..009c6437bd74 100644 --- a/195500/week/candle-week-42.csv +++ b/195500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3115,3110,3175,3090,250579,782317260,00,0.00,N,2,5, 20250217,3110,3025,3110,3005,283532,871563330,00,0.00,N,2,85, 20250210,3025,3050,3085,3015,209130,634874135,00,0.00,N,5,-30, 20250203,3055,2980,3100,2930,449115,1360300315,00,0.00,N,2,75, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index b8c6e08605f8..9669659731b1 100644 --- a/195870/week/candle-week-42.csv +++ b/195870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29100,28950,33650,28400,615773,18497877050,00,0.00,N,5,-400, 20250217,29500,31000,33600,28850,1442369,45301454300,00,0.00,N,5,-800, 20250210,30300,25700,31600,24600,1434968,41394195100,00,0.00,N,2,4500, 20250203,25800,24800,25950,23000,326245,7993816400,00,0.00,N,2,850, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index d54217d95bfb..91fb2c4e7f27 100644 --- a/195940/week/candle-week-42.csv +++ b/195940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,36000,37500,37650,35950,856456,31590727350,00,0.00,N,5,-1500, 20250217,37500,35700,37600,35200,1021176,37098673900,00,0.00,N,2,1850, 20250210,35650,37050,37150,35200,840116,30302532950,00,0.00,N,5,-1300, 20250203,36950,35200,37450,34400,830765,30009186450,00,0.00,N,2,1450, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index a7f9f053e00f..559907fb23e8 100644 --- a/195990/week/candle-week-42.csv +++ b/195990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,337,365,384,333,3961632,1404208082,00,0.00,N,5,-28, 20250217,365,370,371,352,4254091,1535140040,00,0.00,N,5,-5, 20250210,370,383,395,365,3825443,1433325927,00,0.00,N,5,-13, 20250203,383,389,399,376,3543232,1369320462,00,0.00,N,5,-6, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index c6bf1773273c..91ca9d785b50 100644 --- a/196170/week/candle-week-42.csv +++ b/196170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,387000,387500,406000,375500,2162841,847860059500,00,0.00,N,5,-5000, 20250217,392000,398000,403500,375000,2441134,948580855000,00,0.00,N,5,-2000, 20250210,394000,388000,400000,366000,2889297,1102985505000,00,0.00,N,2,2500, 20250203,391500,365500,395500,348000,3376161,1272445184000,00,0.00,N,2,20000, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index f4be7bd7e50e..8a46878814d2 100644 --- a/196300/week/candle-week-42.csv +++ b/196300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7300,9060,9340,7200,416281,3347697130,00,0.00,N,5,-1520, 20250217,8820,9070,9330,8180,331702,2864725740,00,0.00,N,5,-280, 20250210,9100,6620,9390,6580,817335,6762941850,00,0.00,N,2,2290, 20250203,6810,10000,10700,6300,1118664,8097451180,00,0.00,N,5,-3540, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index 43b2721a8391..173409e65e60 100644 --- a/196450/week/candle-week-42.csv +++ b/196450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,625,646,658,615,135512,86127395,00,0.00,N,5,-28, 20250217,653,641,666,631,298852,193556832,00,0.00,N,2,13, 20250210,640,650,691,620,487563,316940945,00,0.00,N,5,-10, 20250203,650,703,719,640,439224,295249176,00,0.00,N,5,-53, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index e4e021cc30b0..9d6db1658796 100644 --- a/196490/week/candle-week-42.csv +++ b/196490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,203,203,203,203,0,0,00,0.00,N,3,0, 20250217,203,203,203,203,0,0,00,0.00,N,3,0, 20250210,203,203,203,203,0,0,00,0.00,N,3,0, 20250203,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index 2e0c80cb48bf..627ffc657250 100644 --- a/196700/week/candle-week-42.csv +++ b/196700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1153,1183,1189,1147,152364,179051662,00,0.00,N,5,-30, 20250217,1183,1200,1207,1172,151753,179674782,00,0.00,N,5,-17, 20250210,1200,1200,1218,1152,236676,279359859,00,0.00,N,3,0, 20250203,1200,1183,1236,1150,170042,202114445,00,0.00,N,2,19, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index 3ffa1236fcf6..e8c248883fc1 100644 --- a/197140/week/candle-week-42.csv +++ b/197140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2430,2495,2495,2400,34735,84914630,00,0.00,N,5,-65, 20250217,2495,2515,2570,2420,66946,165876585,00,0.00,N,5,-50, 20250210,2545,2500,2615,2440,54459,136515890,00,0.00,N,2,45, 20250203,2500,2505,2565,2410,65611,164044215,00,0.00,N,5,-25, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index baad093e6bad..42dd0be8f792 100644 --- a/198080/week/candle-week-42.csv +++ b/198080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2485,2550,2810,2460,2411419,6301235485,00,0.00,N,5,-65, 20250217,2550,2695,2980,2550,1655746,4464420080,00,0.00,N,5,-100, 20250210,2650,2415,2665,2400,372624,949075100,00,0.00,N,2,235, 20250203,2415,2435,2445,2315,398070,946030365,00,0.00,N,5,-65, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index 9920a7808264..df25d9873a2d 100644 --- a/198440/week/candle-week-42.csv +++ b/198440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1284,1349,1357,1282,235946,311759823,00,0.00,N,5,-65, 20250217,1349,1340,1355,1265,218251,291597306,00,0.00,N,2,21, 20250210,1328,1305,1365,1277,359592,474670889,00,0.00,N,2,12, 20250203,1316,1287,1322,1230,379765,480686131,00,0.00,N,2,29, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 1eb95d355575..9d716119d600 100644 --- a/198940/week/candle-week-42.csv +++ b/198940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,699,736,744,694,391128,279950614,00,0.00,N,5,-37, 20250217,736,745,758,731,463443,343672905,00,0.00,N,5,-9, 20250210,745,778,801,704,555185,424113743,00,0.00,N,5,-32, 20250203,777,820,860,776,891572,719830417,00,0.00,N,5,-44, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index b45f32c1185d..918c54eed30e 100644 --- a/199150/week/candle-week-42.csv +++ b/199150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3400,3400,3700,3005,16116,51016170,00,0.00,N,5,-300, 20250217,3700,3275,3700,3070,2662,8664430,00,0.00,N,2,600, 20250210,3100,3500,3500,2950,21802,67959090,00,0.00,N,5,-380, 20250203,3480,3200,3500,2950,3159,9793960,00,0.00,N,2,380, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index 053ce9f47c4c..60ac46f97cac 100644 --- a/199290/week/candle-week-42.csv +++ b/199290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,533,495,550,416,13185,6354990,00,0.00,N,2,8, 20250217,525,559,559,495,1156,576975,00,0.00,N,5,-4, 20250210,529,570,570,495,369,197239,00,0.00,N,5,-82, 20250203,611,498,612,445,399,200067,00,0.00,N,2,113, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index 70fb5541b30b..f4b33579e0d9 100644 --- a/199430/week/candle-week-42.csv +++ b/199430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9190,10150,10400,9110,571735,5626686170,00,0.00,N,5,-1280, 20250217,10470,10890,12440,10370,2306390,26644580820,00,0.00,N,5,-240, 20250210,10710,11800,13050,10360,3550438,42221315880,00,0.00,N,5,-700, 20250203,11410,10220,12000,9820,4892218,54197956640,00,0.00,N,2,800, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index 277112430484..f460d8264eda 100644 --- a/199480/week/candle-week-42.csv +++ b/199480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5500,5140,6610,5120,15122800,90497931650,00,0.00,N,2,350, 20250217,5150,5080,5320,5050,432562,2243136200,00,0.00,N,2,40, 20250210,5110,5410,5970,5100,1699346,9343428090,00,0.00,N,5,-180, 20250203,5290,5590,5870,5250,1250331,6864750880,00,0.00,N,5,-370, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index 14dbf746c786..3d8b498a699c 100644 --- a/199550/week/candle-week-42.csv +++ b/199550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8950,7240,10920,7130,20223008,189547242630,00,0.00,N,2,1660, 20250217,7290,7900,8100,7180,2216373,17032190110,00,0.00,N,5,-820, 20250210,8110,6290,10120,6010,16444212,147407192900,00,0.00,N,2,1810, 20250203,6300,6360,6550,5770,316696,1966271220,00,0.00,N,5,-20, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index 7326862f3016..bdd72822221c 100644 --- a/199730/week/candle-week-42.csv +++ b/199730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5600,5800,5890,5600,40465,232949570,00,0.00,N,5,-270, 20250217,5870,5540,6230,5500,155879,907438320,00,0.00,N,2,340, 20250210,5530,5690,6850,5400,811756,5052886120,00,0.00,N,5,-160, 20250203,5690,5680,5790,5390,35326,197569190,00,0.00,N,2,10, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index 71fb1f9e601e..030fc5c1c7c9 100644 --- a/199800/week/candle-week-42.csv +++ b/199800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,39300,41000,42050,38400,76313,3041037400,00,0.00,N,5,-2300, 20250217,41600,39450,44100,38800,173815,7140929550,00,0.00,N,2,2850, 20250210,38750,38150,40250,37200,73688,2828096200,00,0.00,N,2,600, 20250203,38150,38850,39700,36400,77005,2929581100,00,0.00,N,5,-900, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index 394334e42dac..d210a084dd3d 100644 --- a/199820/week/candle-week-42.csv +++ b/199820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10610,10840,11530,10500,1654338,18156601390,00,0.00,N,5,-400, 20250217,11010,11500,12600,11000,4688551,55558691200,00,0.00,N,5,-490, 20250210,11500,11330,12420,11030,6505819,77049525970,00,0.00,N,2,190, 20250203,11310,12220,12680,11310,5566880,67262678090,00,0.00,N,5,-1230, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index 75c9bbc7d357..dee945f809c3 100644 --- a/200130/week/candle-week-42.csv +++ b/200130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12900,13140,13450,12790,390912,5092524020,00,0.00,N,5,-290, 20250217,13190,12750,13530,12610,494862,6451887240,00,0.00,N,2,470, 20250210,12720,11970,12950,11850,285511,3538568900,00,0.00,N,2,620, 20250203,12100,12360,12460,11860,286562,3497577310,00,0.00,N,5,-380, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index d736095c34a2..8b6087edd3a1 100644 --- a/200230/week/candle-week-42.csv +++ b/200230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4040,4120,4220,3905,73589,300413425,00,0.00,N,5,-45, 20250217,4085,4065,4170,4030,63575,259714360,00,0.00,N,5,-50, 20250210,4135,4200,4615,4015,117174,494397300,00,0.00,N,5,-95, 20250203,4230,4570,4590,4195,82861,356391460,00,0.00,N,5,-345, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index 8ebc55129994..97663e7aa315 100644 --- a/200350/week/candle-week-42.csv +++ b/200350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13640,13290,14490,13110,1350467,18828584370,00,0.00,N,2,140, 20250217,13500,12330,13900,12150,1792553,23627047150,00,0.00,N,2,1260, 20250210,12240,11930,12410,11760,748213,9105533490,00,0.00,N,2,320, 20250203,11920,11900,12310,11100,923018,10972907550,00,0.00,N,2,40, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index bb7541c1fe0f..edcab0e0e9f2 100644 --- a/200470/week/candle-week-42.csv +++ b/200470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2625,2780,3040,2600,1211971,3402477885,00,0.00,N,5,-190, 20250217,2815,2950,3240,2775,7930290,24106366145,00,0.00,N,2,90, 20250210,2725,2650,3090,2530,7661150,22107600520,00,0.00,N,2,75, 20250203,2650,2520,2700,2365,1149238,2904621610,00,0.00,N,2,100, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index bb22f0b0bff2..a2e0cc2f1401 100644 --- a/200580/week/candle-week-42.csv +++ b/200580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8370,7700,8600,7310,2639,20477290,00,0.00,N,2,180, 20250217,8190,8100,8790,7600,4819,38676170,00,0.00,N,2,90, 20250210,8100,7990,8200,7980,1966,15775530,00,0.00,N,2,300, 20250203,7800,7800,7990,7650,2351,18263490,00,0.00,N,5,-100, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index a791b3dd24a2..9d962b8f0941 100644 --- a/200670/week/candle-week-42.csv +++ b/200670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,37650,38750,39550,37500,508930,19580544350,00,0.00,N,5,-1600, 20250217,39250,36200,39600,35900,939626,35482606850,00,0.00,N,2,3300, 20250210,35950,36000,37400,33900,562928,20076007150,00,0.00,N,5,-50, 20250203,36000,33500,38300,32850,642743,22940717250,00,0.00,N,2,2400, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index 1c16d7e122db..aa4e7520efdb 100644 --- a/200710/week/candle-week-42.csv +++ b/200710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19040,19580,19860,18070,659409,12590284420,00,0.00,N,5,-1210, 20250217,20250,22750,22800,20050,1761389,37965181550,00,0.00,N,5,-1750, 20250210,22000,20200,23000,19990,3434364,74236428330,00,0.00,N,2,1250, 20250203,20750,17490,21650,16300,2556524,49069225770,00,0.00,N,2,2920, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index f7ee9eacbb45..dbebba15e088 100644 --- a/200780/week/candle-week-42.csv +++ b/200780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4620,4630,4700,4560,19644,91088230,00,0.00,N,5,-50, 20250217,4670,4600,4700,4595,39551,183119055,00,0.00,N,5,-10, 20250210,4680,4685,4815,4560,33837,158420370,00,0.00,N,5,-75, 20250203,4755,4720,4880,4575,48723,232680850,00,0.00,N,2,30, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index fcbf232aee32..60af2c4c821e 100644 --- a/200880/week/candle-week-42.csv +++ b/200880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12610,12510,13810,12490,1146661,15114784360,00,0.00,N,5,-110, 20250217,12720,12160,13000,12040,778941,9724199520,00,0.00,N,2,320, 20250210,12400,12370,12980,11860,968987,11968930100,00,0.00,N,2,20, 20250203,12380,12340,12510,11700,514176,6221598060,00,0.00,N,5,-230, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index 4774bec6c8e5..52c888db40c8 100644 --- a/201490/week/candle-week-42.csv +++ b/201490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1737,1733,1758,1695,296429,514666693,00,0.00,N,5,-22, 20250217,1759,1716,1777,1688,563840,973415759,00,0.00,N,2,42, 20250210,1717,1759,1773,1708,246279,427598078,00,0.00,N,5,-42, 20250203,1759,1800,1843,1701,224184,396107388,00,0.00,N,5,-84, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index 7ad7e4aacaf5..e34b03be5a9b 100644 --- a/202960/week/candle-week-42.csv +++ b/202960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,845,891,900,751,3248,2477535,00,0.00,N,5,-53, 20250217,898,998,998,784,18149,15282788,00,0.00,N,5,-96, 20250210,994,996,999,850,5118,4478298,00,0.00,N,2,100, 20250203,894,1058,1058,853,44416,39656003,00,0.00,N,5,-56, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index 1203540a64be..102cabcd9c6a 100644 --- a/203400/week/candle-week-42.csv +++ b/203400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6320,6360,6480,5880,229807,1407809270,00,0.00,N,5,-40, 20250217,6360,6750,6780,6330,189489,1238956390,00,0.00,N,5,-390, 20250210,6750,6740,7190,6220,360454,2388896190,00,0.00,N,5,-40, 20250203,6790,6870,6960,6500,191523,1283826350,00,0.00,N,5,-120, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index 82bdf862c015..80963eb4ec31 100644 --- a/203450/week/candle-week-42.csv +++ b/203450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2920,2955,2985,2825,195047,569773415,00,0.00,N,5,-20, 20250217,2940,2775,2980,2705,236590,678471750,00,0.00,N,2,165, 20250210,2775,2700,2890,2610,145476,399584675,00,0.00,N,2,75, 20250203,2700,2660,2755,2555,57098,151700515,00,0.00,N,2,40, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index 1ffa0915e952..d30a709f7b12 100644 --- a/203650/week/candle-week-42.csv +++ b/203650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3380,3585,3610,3365,1516023,5312222035,00,0.00,N,5,-265, 20250217,3645,3655,3715,3570,2431890,8846409690,00,0.00,N,5,-45, 20250210,3690,3675,3815,3575,2833533,10432970930,00,0.00,N,2,5, 20250203,3685,3480,3845,3350,6333056,23250503820,00,0.00,N,2,145, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index 48f8c6f7a643..6ffda14cf28d 100644 --- a/203690/week/candle-week-42.csv +++ b/203690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250217,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250210,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250203,4425,4425,4425,4425,0,0,00,0.00,N,3,0, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index 51223e97b189..f7e623b5afe0 100644 --- a/204020/week/candle-week-42.csv +++ b/204020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2735,2790,2790,2710,65447,179730495,00,0.00,N,5,-55, 20250217,2790,2705,2875,2695,118136,327851140,00,0.00,N,2,85, 20250210,2705,2740,2750,2625,283349,762938725,00,0.00,N,5,-45, 20250203,2750,2770,2860,2670,487550,1335368375,00,0.00,N,5,-20, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index 472acc0c9318..c06befc0e9e0 100644 --- a/204210/week/candle-week-42.csv +++ b/204210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250217,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250210,2035,2045,2050,1965,36201,73052516,00,0.00,N,5,-10, 20250203,2045,2245,2245,2000,230656,479935725,00,0.00,N,5,-195, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index f5767ee686e8..c964c76edf6a 100644 --- a/204270/week/candle-week-42.csv +++ b/204270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21100,24000,25200,21100,5688994,131722480950,00,0.00,N,5,-3900, 20250217,25000,28050,29400,23950,10995366,295040149900,00,0.00,N,5,-2550, 20250210,27550,20950,29100,20550,21650067,565895412650,00,0.00,N,2,6200, 20250203,21350,21100,22400,18850,6753474,138030917150,00,0.00,N,5,-550, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 81e89fc5f14e..b1fb62f494d0 100644 --- a/204320/week/candle-week-42.csv +++ b/204320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,44150,43650,45450,42200,1235542,54002867100,00,0.00,N,5,-200, 20250217,44350,45800,46950,43650,924979,41921646650,00,0.00,N,5,-1550, 20250210,45900,44350,47000,43500,1477305,66851831650,00,0.00,N,2,1550, 20250203,44350,43000,45700,40300,1645184,70989475850,00,0.00,N,5,-150, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index f951736a80eb..26bd63ad2463 100644 --- a/204610/week/candle-week-42.csv +++ b/204610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1796,1745,1810,1712,1255890,2219338144,00,0.00,N,2,51, 20250217,1745,1715,1784,1688,1378476,2390294545,00,0.00,N,2,40, 20250210,1705,1651,1753,1651,1048694,1790574718,00,0.00,N,2,13, 20250203,1692,1694,1794,1614,1387660,2382304295,00,0.00,N,5,-3, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index 9956505732c7..33d30441f7f5 100644 --- a/204620/week/candle-week-42.csv +++ b/204620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4370,4100,4645,4020,5955344,25710173165,00,0.00,N,2,215, 20250217,4155,4135,4410,3985,4107464,16948541040,00,0.00,N,2,20, 20250210,4135,4100,4540,4060,8717669,37453088350,00,0.00,N,2,155, 20250203,3980,3840,4100,3785,6061591,23817218745,00,0.00,N,2,50, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index ffbcdcefb186..b8dff5a4b4a7 100644 --- a/204630/week/candle-week-42.csv +++ b/204630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250217,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250210,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250203,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index c3dbbba5de05..ce0a3deb14d6 100644 --- a/204840/week/candle-week-42.csv +++ b/204840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,965,978,985,940,445660,429743622,00,0.00,N,5,-11, 20250217,976,985,998,970,487410,478313297,00,0.00,N,5,-14, 20250210,990,963,998,958,396869,386435391,00,0.00,N,2,17, 20250203,973,990,990,910,386405,372274054,00,0.00,N,5,-6, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index fe3455c88143..69c09eb623e1 100644 --- a/205100/week/candle-week-42.csv +++ b/205100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1999,2165,2175,1998,3871939,8097370449,00,0.00,N,5,-196, 20250217,2195,2140,2355,2130,10030348,22673222750,00,0.00,N,2,50, 20250210,2145,2210,2315,2090,6220601,13640849235,00,0.00,N,5,-90, 20250203,2235,1988,2475,1970,40280736,90921566572,00,0.00,N,2,200, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index f744e499028e..d795519343a3 100644 --- a/205470/week/candle-week-42.csv +++ b/205470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1668,1818,1873,1661,31025059,55038725815,00,0.00,N,2,15, 20250217,1653,1658,1683,1641,3778391,6265898010,00,0.00,N,5,-5, 20250210,1658,1678,1788,1646,6773650,11533951123,00,0.00,N,5,-34, 20250203,1692,1695,1765,1664,4632067,7911671263,00,0.00,N,5,-11, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index d9c3939a49d2..09eaa6bf3d9f 100644 --- a/205500/week/candle-week-42.csv +++ b/205500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3535,3395,3895,3255,1470105,5319232335,00,0.00,N,2,140, 20250217,3395,3625,3690,3305,905516,3141121960,00,0.00,N,5,-225, 20250210,3620,3785,3785,3490,1336580,4827337270,00,0.00,N,5,-210, 20250203,3830,4105,4220,3790,2045141,8116547620,00,0.00,N,5,-310, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index c4c4dd991848..627a277b5408 100644 --- a/206400/week/candle-week-42.csv +++ b/206400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1857,1753,1870,1736,1026477,1852307203,00,0.00,N,2,100, 20250217,1757,1750,1785,1701,610575,1053879135,00,0.00,N,2,7, 20250210,1750,1633,1880,1629,1671775,2981486610,00,0.00,N,2,91, 20250203,1659,1795,1827,1610,1249264,2139856820,00,0.00,N,5,-147, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index 544b15c2f7f8..550a3637c0d2 100644 --- a/206560/week/candle-week-42.csv +++ b/206560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7250,7800,8030,7100,2547014,19216353670,00,0.00,N,5,-580, 20250217,7830,7780,8460,7660,3291972,26320668150,00,0.00,N,2,60, 20250210,7770,7750,7830,7510,1009720,7748231810,00,0.00,N,2,40, 20250203,7730,7090,7840,6940,1411972,10491023890,00,0.00,N,2,540, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index bdce5ac8b6d3..67d593fda415 100644 --- a/206640/week/candle-week-42.csv +++ b/206640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15190,16350,16590,14960,949394,14778592800,00,0.00,N,5,-910, 20250217,16100,16530,16900,15250,1039208,16412593850,00,0.00,N,5,-240, 20250210,16340,16180,16490,15550,575725,9201732230,00,0.00,N,2,160, 20250203,16180,16400,16710,15870,680705,11064404810,00,0.00,N,5,-450, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index e9401fb380e2..964059a8c2fc 100644 --- a/206650/week/candle-week-42.csv +++ b/206650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12200,11710,12890,11620,1438964,17554552610,00,0.00,N,2,600, 20250217,11600,11450,12090,11310,893013,10368233730,00,0.00,N,2,280, 20250210,11320,11300,11820,11150,873542,9973348610,00,0.00,N,5,-10, 20250203,11330,12390,13000,11000,2774147,33415632050,00,0.00,N,5,-1110, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index 838a687e3a60..755884a566cc 100644 --- a/206950/week/candle-week-42.csv +++ b/206950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1999,1951,2190,1900,1407,2714280,00,0.00,N,5,-91, 20250217,2090,2095,2310,1905,1065,2263245,00,0.00,N,5,-10, 20250210,2100,2475,2475,2100,50,112700,00,0.00,N,5,-65, 20250203,2165,2590,2675,2165,5420,11775365,00,0.00,N,5,-210, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index 22b20bfac5dd..d0dfa454d47c 100644 --- a/207490/week/candle-week-42.csv +++ b/207490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250217,6790,6790,6790,6790,0,0,00,0.00,N,5,-10, 20250210,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250203,6800,6400,6800,6400,1,6800,00,0.00,N,2,400, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index cc8edcf01ae0..d0bf29d96074 100644 --- a/207760/week/candle-week-42.csv +++ b/207760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1044,1090,1137,1040,2427549,2664470069,00,0.00,N,5,-75, 20250217,1119,1014,1248,1000,15002832,17413375461,00,0.00,N,2,105, 20250210,1014,1010,1027,970,1056964,1060319107,00,0.00,N,5,-4, 20250203,1018,1073,1105,1012,1056239,1110123526,00,0.00,N,5,-83, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index 6e63271d1f13..3dc6124c47b3 100644 --- a/207940/week/candle-week-42.csv +++ b/207940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1116000,1147000,1202000,1114000,339588,392523298000,00,0.00,N,5,-41000, 20250217,1157000,1186000,1188000,1126000,303429,351774816000,00,0.00,N,5,-23000, 20250210,1180000,1160000,1209000,1127000,449895,525584184000,00,0.00,N,2,20000, 20250203,1160000,1067000,1165000,1036000,497699,548569709000,00,0.00,N,2,79000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index d5b070fc1b80..e36e9b71fee5 100644 --- a/208140/week/candle-week-42.csv +++ b/208140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2435,2495,2520,2435,464161,1151140215,00,0.00,N,5,-70, 20250217,2505,2525,2550,2505,378652,957491195,00,0.00,N,5,-25, 20250210,2530,2525,2560,2505,303086,767373955,00,0.00,N,5,-25, 20250203,2555,2525,2585,2480,440900,1111490565,00,0.00,N,3,0, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index 6b8ff7d47bcd..880097a200d1 100644 --- a/208340/week/candle-week-42.csv +++ b/208340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250217,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250210,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250203,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index fea5df2d9dbf..7e190f624e13 100644 --- a/208350/week/candle-week-42.csv +++ b/208350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2895,2880,3070,2865,28824,85220235,00,0.00,N,2,15, 20250217,2880,3010,3010,2820,30580,89190305,00,0.00,N,5,-130, 20250210,3010,2935,3050,2925,14825,44134565,00,0.00,N,2,55, 20250203,2955,2905,3050,2900,31232,93014540,00,0.00,N,2,25, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index 4c7bc814abd5..4e12fb767ff7 100644 --- a/208370/week/candle-week-42.csv +++ b/208370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4660,4890,5040,4550,1281719,6188822995,00,0.00,N,5,-270, 20250217,4930,4770,5080,4745,2542978,12582219235,00,0.00,N,2,190, 20250210,4740,5010,5330,4740,5012358,25506241565,00,0.00,N,5,-330, 20250203,5070,4340,5650,4095,31669766,162731426415,00,0.00,N,2,730, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index 92342904099d..652276a58d74 100644 --- a/208640/week/candle-week-42.csv +++ b/208640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,317,353,391,287,74239264,25604272387,00,0.00,N,5,-28, 20250217,345,260,345,254,9604609,3140410480,00,0.00,N,2,90, 20250210,255,260,270,255,1500623,388886473,00,0.00,N,5,-5, 20250203,260,277,279,256,2176825,574540814,00,0.00,N,5,-16, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index 1f93d618042f..21680ca0893f 100644 --- a/208710/week/candle-week-42.csv +++ b/208710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,616,660,660,615,2966517,1879068619,00,0.00,N,5,-49, 20250217,665,685,727,644,6150173,4160776835,00,0.00,N,5,-20, 20250210,685,613,779,586,46871095,33775864458,00,0.00,N,2,68, 20250203,617,559,770,518,30685550,20480017074,00,0.00,N,2,58, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index 61b0a9929da1..9a9a06bcb4f9 100644 --- a/208850/week/candle-week-42.csv +++ b/208850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5100,5100,5100,4900,6,30200,00,0.00,N,2,100, 20250217,5000,5000,5000,5000,14,70000,00,0.00,N,3,0, 20250210,5000,4900,5000,4800,23,112000,00,0.00,N,3,0, 20250203,5000,5200,5200,5000,230,1151200,00,0.00,N,3,0, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index d913fa1c1916..451766026b8d 100644 --- a/208860/week/candle-week-42.csv +++ b/208860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250217,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250210,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250203,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index 38099aa12a40..e56b77e7d5a2 100644 --- a/208890/week/candle-week-42.csv +++ b/208890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1099,1020,1195,1020,64,66417,00,0.00,N,5,-97, 20250217,1196,1195,1196,1020,212,217217,00,0.00,N,5,-1, 20250210,1197,1189,1197,1186,7,8366,00,0.00,N,2,8, 20250203,1189,1195,1195,1189,3253,3885958,00,0.00,N,5,-6, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index 36bed4e6f578..9f5c49227127 100644 --- a/209640/week/candle-week-42.csv +++ b/209640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9800,10920,10920,9710,955394,9858159960,00,0.00,N,5,-1220, 20250217,11020,11430,12230,10900,1962164,22868355350,00,0.00,N,5,-340, 20250210,11360,11510,12790,11030,5334870,63363519000,00,0.00,N,5,-230, 20250203,11590,11080,11700,10460,1171983,13051966820,00,0.00,N,2,430, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index 6607b69ef081..5ffc5959f01e 100644 --- a/210120/week/candle-week-42.csv +++ b/210120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2765,2820,3330,2530,8159679,24128619595,00,0.00,N,5,-945, 20250217,3710,4850,4925,3560,1056452,4352388210,00,0.00,N,5,-1010, 20250210,4720,3585,5410,3440,1824694,8196323135,00,0.00,N,2,1145, 20250203,3575,3450,3620,2755,761378,2494077875,00,0.00,N,2,30, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index 247bd8eeb3a1..cf70a48baac9 100644 --- a/210540/week/candle-week-42.csv +++ b/210540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12170,12230,12680,12070,122562,1515904480,00,0.00,N,5,-190, 20250217,12360,12580,12850,12270,180304,2253304760,00,0.00,N,5,-400, 20250210,12760,12130,13350,11860,537685,6856886060,00,0.00,N,2,640, 20250203,12120,11760,12250,11400,149869,1769535680,00,0.00,N,2,320, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index 1eda36dc6d91..149522317d9a 100644 --- a/210980/week/candle-week-42.csv +++ b/210980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8110,8120,8680,8060,414481,3443017280,00,0.00,N,5,-60, 20250217,8170,8100,9000,7900,1322294,11002735450,00,0.00,N,2,120, 20250210,8050,6600,8610,6400,5731056,45045717540,00,0.00,N,2,1590, 20250203,6460,6540,6600,6330,166588,1069663360,00,0.00,N,5,-140, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index c60cf62271f3..7965c3468b72 100644 --- a/211050/week/candle-week-42.csv +++ b/211050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5860,5700,6150,5590,937129,5463272230,00,0.00,N,2,160, 20250217,5700,5580,5810,5340,1048472,5809864000,00,0.00,N,2,110, 20250210,5590,5850,6160,5170,2331386,13056016740,00,0.00,N,5,-240, 20250203,5830,5660,5900,5560,507278,2931046960,00,0.00,N,2,100, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index 25ce6c9dcb13..715bea505f0c 100644 --- a/211270/week/candle-week-42.csv +++ b/211270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13010,13690,14000,12900,632070,8492574960,00,0.00,N,5,-680, 20250217,13690,14520,14620,13490,1130225,15928708180,00,0.00,N,5,-600, 20250210,14290,13540,14750,13010,2047459,28733942340,00,0.00,N,2,750, 20250203,13540,13700,13990,12800,1345700,18055664080,00,0.00,N,5,-410, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index 5bebce800355..8060a0185138 100644 --- a/212310/week/candle-week-42.csv +++ b/212310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,800,799,851,619,35345,24458751,00,0.00,N,2,7, 20250217,793,899,900,701,16615,12303171,00,0.00,N,5,-106, 20250210,899,899,899,639,17279,11729122,00,0.00,N,2,29, 20250203,870,899,899,743,11005,8430294,00,0.00,N,5,-2, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index 39316c85951a..7a894b45b31d 100644 --- a/212560/week/candle-week-42.csv +++ b/212560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8620,9040,9200,8450,220177,1936590660,00,0.00,N,5,-480, 20250217,9100,8810,9180,8460,376761,3325595290,00,0.00,N,2,270, 20250210,8830,8400,9330,8230,381352,3388780420,00,0.00,N,2,540, 20250203,8290,7700,8380,7470,140391,1109885720,00,0.00,N,2,450, diff --git a/212710/week/candle-week-42.csv b/212710/week/candle-week-42.csv index 6c627691850f..cf6b7362bd2e 100644 --- a/212710/week/candle-week-42.csv +++ b/212710/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17600,21000,21100,16930,9803438,186579971700,00,0.00,N,5,-3950, 20250217,21550,17490,24250,16750,59082317,1216384347920,00,0.00,N,2,4620, 20250212,16930,14430,24000,14330,62455944,1245251954080,00,0.00,N,2,16930, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index 5a8ccb04ddfa..294d1550bc56 100644 --- a/213420/week/candle-week-42.csv +++ b/213420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,30850,31750,32500,30050,757036,23728025950,00,0.00,N,5,-1400, 20250217,32250,33150,34750,31250,997978,33269795150,00,0.00,N,5,-750, 20250210,33000,30400,35750,30200,2462262,83027719050,00,0.00,N,2,2300, 20250203,30700,27300,31150,25850,1040745,29537302550,00,0.00,N,2,3050, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index 1339caf21589..16f36139f637 100644 --- a/213500/week/candle-week-42.csv +++ b/213500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8770,8870,8940,8710,231080,2046096330,00,0.00,N,5,-100, 20250217,8870,8560,8900,8530,326210,2852931800,00,0.00,N,2,320, 20250210,8550,8460,8570,8390,299751,2536821150,00,0.00,N,2,50, 20250203,8500,8450,8590,8370,185469,1568897380,00,0.00,N,2,10, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index 335ac4a3b9e4..1af65679ac98 100644 --- a/214150/week/candle-week-42.csv +++ b/214150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,63100,58000,71500,55800,15277439,983490060300,00,0.00,N,2,4300, 20250217,58800,52400,59700,52200,1941848,109449861500,00,0.00,N,2,7200, 20250210,51600,51700,53800,48700,1588940,81119723900,00,0.00,N,5,-900, 20250203,52500,53300,54700,51100,645776,34093112600,00,0.00,N,5,-1700, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index 91f4fe2e9211..0c4d03b28812 100644 --- a/214180/week/candle-week-42.csv +++ b/214180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11920,11770,12290,11690,252474,3024142290,00,0.00,N,2,170, 20250217,11750,12000,12090,11700,155795,1843991730,00,0.00,N,5,-280, 20250210,12030,12000,12070,11850,58320,697821940,00,0.00,N,3,0, 20250203,12030,11800,12120,11610,53558,634369640,00,0.00,N,2,240, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index 5a97ffa23108..030e8628884a 100644 --- a/214260/week/candle-week-42.csv +++ b/214260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16820,16850,17890,16600,216542,3718708320,00,0.00,N,5,-290, 20250217,17110,16760,17980,16490,228398,3910492420,00,0.00,N,2,200, 20250210,16910,15530,18300,15070,437033,7345232660,00,0.00,N,2,1420, 20250203,15490,14100,16630,13550,280112,4241975540,00,0.00,N,2,1290, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index bb253da42407..2709390d94e6 100644 --- a/214270/week/candle-week-42.csv +++ b/214270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1555,1607,1650,1548,451959,717385185,00,0.00,N,5,-68, 20250217,1623,1668,1672,1597,504360,819380934,00,0.00,N,5,-45, 20250210,1668,1751,1825,1653,470759,812795484,00,0.00,N,5,-102, 20250203,1770,1825,1848,1716,344599,614388295,00,0.00,N,5,-56, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index 2c53588ab613..9cf741f03d72 100644 --- a/214320/week/candle-week-42.csv +++ b/214320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18370,19030,19100,18370,268653,5044347630,00,0.00,N,5,-690, 20250217,19060,18500,19080,18450,253161,4762184050,00,0.00,N,2,530, 20250210,18530,18450,18680,18300,281873,5208963740,00,0.00,N,2,60, 20250203,18470,18440,18470,18050,399505,7271154420,00,0.00,N,3,0, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index 41dfac60f1b0..dd30a6d43542 100644 --- a/214330/week/candle-week-42.csv +++ b/214330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,617,651,653,611,1785765,1123689788,00,0.00,N,5,-32, 20250217,649,628,693,608,3528783,2294033798,00,0.00,N,2,21, 20250210,628,652,655,619,3091816,1958871137,00,0.00,N,5,-19, 20250203,647,705,705,640,2735480,1835298937,00,0.00,N,5,-58, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index e50393d8ca8b..916255f92c5f 100644 --- a/214370/week/candle-week-42.csv +++ b/214370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,27000,27100,28200,26500,287836,7865821000,00,0.00,N,5,-350, 20250217,27350,28800,29300,26400,579251,16013338300,00,0.00,N,5,-1450, 20250210,28800,33800,34550,28400,1248455,38582588050,00,0.00,N,5,-5200, 20250203,34000,29800,35400,28250,1585114,52069464400,00,0.00,N,2,3950, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index adaabb3078c6..2c8d3f16bb0b 100644 --- a/214390/week/candle-week-42.csv +++ b/214390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6450,7100,7110,6450,109443,735003520,00,0.00,N,5,-650, 20250217,7100,5980,7160,5890,365020,2437329540,00,0.00,N,2,1150, 20250210,5950,6140,6330,5950,174532,1059084440,00,0.00,N,5,-350, 20250203,6300,6720,6810,6150,157854,1015634800,00,0.00,N,5,-420, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index 74ca54bad188..d61f94748f68 100644 --- a/214420/week/candle-week-42.csv +++ b/214420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9060,7350,10290,7060,52479717,474982819280,00,0.00,N,2,1540, 20250217,7520,6250,7840,6210,7633608,55840997220,00,0.00,N,2,1270, 20250210,6250,6100,6370,5990,518878,3224485490,00,0.00,N,2,50, 20250203,6200,6160,6340,5820,549978,3372230310,00,0.00,N,5,-20, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 67d8c10d5125..975972105648 100644 --- a/214430/week/candle-week-42.csv +++ b/214430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,57300,62200,65600,54900,684061,41155008200,00,0.00,N,5,-6300, 20250217,63600,61000,66200,59000,1046824,65022112400,00,0.00,N,2,2500, 20250210,61100,47700,63300,47400,1923815,113285817300,00,0.00,N,2,13150, 20250203,47950,45600,48500,42700,386053,17382682850,00,0.00,N,2,1900, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index 9ec621358f5b..a3959f8354b2 100644 --- a/214450/week/candle-week-42.csv +++ b/214450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,291000,284000,301500,276500,416969,120859092050,00,0.00,N,2,3000, 20250217,288000,280000,297000,272500,567785,161576767000,00,0.00,N,2,1500, 20250210,286500,265000,294000,263500,733613,205861558500,00,0.00,N,2,20500, 20250203,266000,236500,272000,235500,531687,136886049500,00,0.00,N,2,24500, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index 6ad13cb72854..1f83998c89e3 100644 --- a/214610/week/candle-week-42.csv +++ b/214610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,769,893,930,765,6492138,5492670940,00,0.00,N,5,-75, 20250217,844,832,944,823,6185381,5419209038,00,0.00,N,2,12, 20250210,832,906,975,765,15708336,13681624939,00,0.00,N,5,-73, 20250203,905,1290,1290,874,11598092,11918399859,00,0.00,N,5,-362, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index 9ead19cf1ed0..76a7d6f07fa1 100644 --- a/214680/week/candle-week-42.csv +++ b/214680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2040,2120,2190,2030,2195141,4660916200,00,0.00,N,5,-100, 20250217,2140,2270,2345,2110,4257917,9629120490,00,0.00,N,5,-120, 20250210,2260,2405,2405,2205,3824296,8832806240,00,0.00,N,5,-45, 20250203,2305,2115,2340,1999,2571704,5631813585,00,0.00,N,2,140, diff --git a/214870/week/candle-week-42.csv b/214870/week/candle-week-42.csv index ad2f849d38e5..cd618e6a5b2f 100644 --- a/214870/week/candle-week-42.csv +++ b/214870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250217,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250210,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250203,6920,6920,6920,6920,0,0,00,0.00,N,3,0, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index a6f1528d4f3c..04f5aa05b32b 100644 --- a/215000/week/candle-week-42.csv +++ b/215000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,59200,61000,62400,59000,66333,4045133000,00,0.00,N,5,-2200, 20250217,61400,58900,62400,58700,92535,5628310900,00,0.00,N,2,2500, 20250210,58900,59500,59900,57800,81120,4756297000,00,0.00,N,5,-1100, 20250203,60000,59600,60300,56900,125992,7356166500,00,0.00,N,5,-100, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index 99b48d57904b..7ebea87368dd 100644 --- a/215090/week/candle-week-42.csv +++ b/215090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250217,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250210,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250203,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index d28d0187b254..e61ed4d0abc1 100644 --- a/215100/week/candle-week-42.csv +++ b/215100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3980,4220,4295,3980,850832,3541183010,00,0.00,N,5,-360, 20250217,4340,4425,4655,4300,2330323,10459756720,00,0.00,N,5,-85, 20250210,4425,4410,5070,4300,12436304,59259400485,00,0.00,N,2,65, 20250203,4360,4350,4595,4130,3830879,16797739520,00,0.00,N,2,10, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index 3a0a92fc38d1..a36bb46c10c0 100644 --- a/215200/week/candle-week-42.csv +++ b/215200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,38600,39600,41450,38600,139981,5565539050,00,0.00,N,5,-950, 20250217,39550,38450,39900,37800,146558,5699984850,00,0.00,N,2,1200, 20250210,38350,37050,39650,36900,205866,7916348400,00,0.00,N,2,850, 20250203,37500,38600,39100,37050,146794,5547826200,00,0.00,N,5,-1500, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index 28f955123205..0661599b0506 100644 --- a/215360/week/candle-week-42.csv +++ b/215360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10110,9950,10220,9950,145515,1470125760,00,0.00,N,2,30, 20250217,10080,9880,10160,9800,139341,1395100750,00,0.00,N,2,240, 20250210,9840,9890,9990,9680,167093,1640920980,00,0.00,N,5,-40, 20250203,9880,9750,11940,9410,2651848,29014463220,00,0.00,N,5,-60, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index d07acdd0c2db..3f82bafe2d53 100644 --- a/215380/week/candle-week-42.csv +++ b/215380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1627,1690,1756,1580,401558,676891031,00,0.00,N,5,-34, 20250217,1661,1700,1700,1632,202081,334099537,00,0.00,N,2,5, 20250210,1656,1668,1709,1615,194701,321547351,00,0.00,N,5,-13, 20250203,1669,1655,1719,1570,250563,408677388,00,0.00,N,2,14, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index 1bb4ac11df77..e687fbbccc8b 100644 --- a/215480/week/candle-week-42.csv +++ b/215480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2525,2505,2670,2495,119345,305324790,00,0.00,N,2,10, 20250217,2515,2405,2610,2380,179895,442101035,00,0.00,N,2,130, 20250210,2385,2515,2525,2290,181602,436954390,00,0.00,N,5,-130, 20250203,2515,2725,2765,2485,110384,283358590,00,0.00,N,5,-200, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index aa60a328973c..4cbe844d15ee 100644 --- a/215570/week/candle-week-42.csv +++ b/215570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,307,570,570,307,90282,35090366,00,0.00,N,5,-193, 20250217,500,437,500,353,12363,5036404,00,0.00,N,2,120, 20250210,380,500,500,340,51961,22081191,00,0.00,N,5,-120, 20250203,500,500,517,425,241,105992,00,0.00,N,2,50, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index f4456e3816d0..66b3b57552b0 100644 --- a/215600/week/candle-week-42.csv +++ b/215600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2465,2475,2555,2430,2259145,5588956875,00,0.00,N,5,-15, 20250217,2480,2525,2545,2465,2060177,5160605075,00,0.00,N,5,-40, 20250210,2520,2480,2630,2465,2137894,5402124270,00,0.00,N,3,0, 20250203,2520,2500,2650,2415,2698308,6806544075,00,0.00,N,5,-5, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index ac62782a97e5..0a9ba627e8d0 100644 --- a/215790/week/candle-week-42.csv +++ b/215790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,526,475,630,470,10644040,6052601677,00,0.00,N,2,47, 20250217,479,473,487,464,349411,166822507,00,0.00,N,2,5, 20250210,474,472,487,463,179581,84774522,00,0.00,N,2,2, 20250203,472,478,487,452,244197,113684711,00,0.00,N,5,-2, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index aeff78f92b50..620b6a0f4188 100644 --- a/216050/week/candle-week-42.csv +++ b/216050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7270,7430,7610,7270,132123,983657410,00,0.00,N,5,-230, 20250217,7500,7250,7760,7200,483352,3622966320,00,0.00,N,2,270, 20250210,7230,7180,7310,7030,199368,1425749980,00,0.00,N,2,50, 20250203,7180,7080,7250,6840,124562,880710660,00,0.00,N,5,-10, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index d97b39de8050..fb2e89277003 100644 --- a/216080/week/candle-week-42.csv +++ b/216080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6240,6500,6650,6130,503236,3196142830,00,0.00,N,5,-310, 20250217,6550,6560,6960,6500,503075,3385132160,00,0.00,N,5,-20, 20250210,6570,6630,6890,6340,321005,2096677730,00,0.00,N,5,-90, 20250203,6660,6420,6810,5950,439931,2790805520,00,0.00,N,2,130, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index e9bc809172ce..a49775b33d82 100644 --- a/216400/week/candle-week-42.csv +++ b/216400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5490,5600,5800,5210,5826,31676140,00,0.00,N,5,-70, 20250217,5560,5600,5950,5400,5953,32659820,00,0.00,N,5,-30, 20250210,5590,5980,6000,5400,3736,20319920,00,0.00,N,5,-340, 20250203,5930,5800,6000,5400,1119,6499940,00,0.00,N,3,0, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index a384563deb9d..68219f1574f7 100644 --- a/217190/week/candle-week-42.csv +++ b/217190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8200,9600,9620,8070,1454481,12960163110,00,0.00,N,5,-1560, 20250217,9760,7650,12240,7400,17115849,179625550380,00,0.00,N,2,2420, 20250210,7340,7240,7580,7010,210095,1528457850,00,0.00,N,2,100, 20250203,7240,7270,7350,6700,117557,823767120,00,0.00,N,5,-50, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index 4651deb19b38..36529d50763e 100644 --- a/217270/week/candle-week-42.csv +++ b/217270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7120,6350,7680,6200,1537307,10898445060,00,0.00,N,2,850, 20250217,6270,6270,6790,6190,1104775,7122680670,00,0.00,N,2,40, 20250210,6230,5610,6350,5570,1264344,7573456680,00,0.00,N,2,580, 20250203,5650,5660,5910,5370,842193,4782809380,00,0.00,N,5,-10, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index eb9f2a08d2a2..506e25bb58bf 100644 --- a/217320/week/candle-week-42.csv +++ b/217320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1495,1500,1500,1300,15,22284,00,0.00,N,2,95, 20250217,1400,1402,1402,1400,110,154150,00,0.00,N,5,-130, 20250210,1530,1600,1600,1530,120,184300,00,0.00,N,5,-270, 20250203,1800,2000,2000,1700,330,615000,00,0.00,N,5,-200, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index 6c3d7adc3871..cc02948eeccb 100644 --- a/217330/week/candle-week-42.csv +++ b/217330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4435,4270,5150,4135,446516,2040365240,00,0.00,N,2,160, 20250217,4275,4375,4410,4120,149235,629538320,00,0.00,N,5,-110, 20250210,4385,4390,4895,4310,324874,1482934310,00,0.00,N,2,5, 20250203,4380,4500,4585,4275,126074,551577400,00,0.00,N,5,-165, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index 6d6ede54312d..7d8ddd1e870a 100644 --- a/217480/week/candle-week-42.csv +++ b/217480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,499,499,499,499,0,0,00,0.00,N,3,0, 20250217,499,499,499,499,0,0,00,0.00,N,3,0, 20250210,499,499,499,499,0,0,00,0.00,N,3,0, 20250203,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index 0ebde8dd93c5..4a9a725564a6 100644 --- a/217500/week/candle-week-42.csv +++ b/217500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1736,1799,1834,1732,246792,441063258,00,0.00,N,5,-81, 20250217,1817,1772,1912,1726,1057784,1937998985,00,0.00,N,2,45, 20250210,1772,1722,1992,1722,2170704,4039085877,00,0.00,N,2,40, 20250203,1732,1607,1753,1600,282098,473313509,00,0.00,N,2,62, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 92f351e02dc8..99700cc2a1dd 100644 --- a/217620/week/candle-week-42.csv +++ b/217620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250217,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250210,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250203,3810,3810,3810,3810,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index d9302b858ef8..0c28d03a1701 100644 --- a/217730/week/candle-week-42.csv +++ b/217730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2025,2090,2170,2005,1234183,2577988245,00,0.00,N,5,-65, 20250217,2090,2100,2295,2060,2300402,5030668460,00,0.00,N,5,-10, 20250210,2100,1994,2300,1994,1706490,3613491339,00,0.00,N,2,100, 20250203,2000,2000,2075,1937,984374,1963583933,00,0.00,N,3,0, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index adbc6db24dbd..5aa8905cb731 100644 --- a/217820/week/candle-week-42.csv +++ b/217820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2580,2870,2970,2580,1314456,3660865660,00,0.00,N,5,-420, 20250217,3000,2375,3350,2345,6277500,18421974885,00,0.00,N,2,625, 20250210,2375,2185,2560,2115,1174634,2737952010,00,0.00,N,2,190, 20250203,2185,2260,2260,2120,339644,738853975,00,0.00,N,5,-70, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index e6d0339f9392..a6df01c54a15 100644 --- a/217880/week/candle-week-42.csv +++ b/217880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2790,2795,2800,2510,41447,111446715,00,0.00,N,2,60, 20250217,2730,2660,2800,2590,28417,76439485,00,0.00,N,5,-20, 20250210,2750,2475,2795,2410,64647,166514030,00,0.00,N,2,290, 20250203,2460,2590,2600,2400,47856,117383875,00,0.00,N,5,-55, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index 7483fd485263..cfd7b727f50e 100644 --- a/217910/week/candle-week-42.csv +++ b/217910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,456,376,456,376,14917,5853356,00,0.00,N,2,14, 20250217,442,389,455,342,27291,10549973,00,0.00,N,2,42, 20250210,400,388,444,338,20103,7863574,00,0.00,N,2,12, 20250203,388,470,470,340,13445,5033028,00,0.00,N,5,-62, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index 545b02493d94..5bc62d4c509b 100644 --- a/217950/week/candle-week-42.csv +++ b/217950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,27450,27000,28250,26900,11628,320579650,00,0.00,N,2,400, 20250217,27050,28000,28400,26700,8111,222318000,00,0.00,N,5,-550, 20250210,27600,28050,28800,27400,6073,171752500,00,0.00,N,5,-450, 20250203,28050,28700,28800,27750,3481,98478900,00,0.00,N,5,-800, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index b176f726b4f9..514dbd759cf9 100644 --- a/218150/week/candle-week-42.csv +++ b/218150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3830,3950,4050,3700,545589,2151825025,00,0.00,N,5,-150, 20250217,3980,3870,4000,3865,422744,1665887460,00,0.00,N,2,115, 20250210,3865,3945,4005,3840,548262,2160188605,00,0.00,N,5,-70, 20250203,3935,3760,4185,3690,1919308,7714447760,00,0.00,N,2,120, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index 1fe218f26094..5a1cca49b896 100644 --- a/218410/week/candle-week-42.csv +++ b/218410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15940,17680,17770,15880,904182,15159341850,00,0.00,N,5,-2310, 20250217,18250,18610,19810,17250,2083390,39170010910,00,0.00,N,5,-250, 20250210,18500,17320,18730,17100,1524895,27391924400,00,0.00,N,2,960, 20250203,17540,16360,18390,16080,1906717,33115360660,00,0.00,N,2,940, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index d80381f967b9..4379de783bb1 100644 --- a/219130/week/candle-week-42.csv +++ b/219130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13220,13280,14740,12870,216440,3011572810,00,0.00,N,5,-80, 20250217,13300,13200,14480,13110,197757,2732333410,00,0.00,N,2,200, 20250210,13100,12350,13170,11730,182705,2275708050,00,0.00,N,2,750, 20250203,12350,12310,12480,11400,231257,2768727140,00,0.00,N,5,-140, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index 7dcd933da703..4d2fd4f86e75 100644 --- a/219420/week/candle-week-42.csv +++ b/219420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5730,6380,6480,5700,751901,4568490550,00,0.00,N,5,-720, 20250217,6450,6500,6890,6200,773447,5113730570,00,0.00,N,5,-40, 20250210,6490,7420,7450,6410,1356793,9313740530,00,0.00,N,5,-790, 20250203,7280,6980,7370,6770,2397757,17024848130,00,0.00,N,2,130, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index e4022ee581b8..147fbd381286 100644 --- a/219550/week/candle-week-42.csv +++ b/219550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,781,538,788,519,42972296,27397316716,00,0.00,N,2,165, 20250217,616,720,830,594,18549749,12886320585,00,0.00,N,5,-166, 20250210,782,900,912,751,11933409,9736674638,00,0.00,N,5,-121, 20250203,903,676,995,655,28006189,24321456694,00,0.00,N,2,229, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index eecb8fa6c9e1..ce7faaaf008b 100644 --- a/219750/week/candle-week-42.csv +++ b/219750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,967,967,967,967,0,0,00,0.00,N,3,0, 20250217,967,967,967,967,0,0,00,0.00,N,3,0, 20250210,967,967,967,967,0,0,00,0.00,N,3,0, 20250203,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index 886702932051..9402b704dcc6 100644 --- a/220100/week/candle-week-42.csv +++ b/220100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23700,24550,25900,23050,2053747,50579311750,00,0.00,N,5,-1250, 20250217,24950,23150,25100,22250,1826544,44139268600,00,0.00,N,2,2050, 20250210,22900,23000,24350,20850,2371468,53745970300,00,0.00,N,5,-50, 20250203,22950,20700,23450,20600,2777964,60564654450,00,0.00,N,2,2000, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index 172c4d47b25b..031bace07de0 100644 --- a/220180/week/candle-week-42.csv +++ b/220180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2220,2465,2595,2220,262683,618198680,00,0.00,N,5,-245, 20250217,2465,2415,2550,2345,217739,535387940,00,0.00,N,2,45, 20250210,2420,2340,3000,2290,1809810,4891692295,00,0.00,N,2,80, 20250203,2340,2370,2510,2270,112658,264799595,00,0.00,N,5,-60, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index ac0f172dcece..57bb4ef929af 100644 --- a/220260/week/candle-week-42.csv +++ b/220260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4495,4655,4845,4440,454010,2120611260,00,0.00,N,5,-210, 20250217,4705,4750,4965,4660,792506,3823883390,00,0.00,N,5,-95, 20250210,4800,4935,5050,4710,1241596,6074101655,00,0.00,N,5,-185, 20250203,4985,4400,5580,4255,7423790,38577255290,00,0.00,N,2,645, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index a31a115e4383..e5878f58ae88 100644 --- a/221800/week/candle-week-42.csv +++ b/221800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3645,2900,4465,2810,42320982,155088410335,00,0.00,N,2,885, 20250217,2760,2750,2825,2700,284567,780286405,00,0.00,N,2,10, 20250210,2750,2810,3140,2715,636380,1859080660,00,0.00,N,5,-95, 20250203,2845,2785,2945,2685,262093,737750320,00,0.00,N,2,35, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index fd36f0c3fee4..5f0f6ad96b93 100644 --- a/221840/week/candle-week-42.csv +++ b/221840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1438,1476,1476,1400,38356,55463323,00,0.00,N,5,-38, 20250217,1476,1464,1485,1400,97538,139424069,00,0.00,N,2,23, 20250210,1453,1490,1540,1450,59078,88186862,00,0.00,N,5,-52, 20250203,1505,1509,1515,1450,32697,48336126,00,0.00,N,5,-10, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index 5e1afd77539f..3e9812398530 100644 --- a/221980/week/candle-week-42.csv +++ b/221980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10990,11110,11220,10910,17393,193076820,00,0.00,N,5,-130, 20250217,11120,11080,11180,11020,8250,91506940,00,0.00,N,2,20, 20250210,11100,10960,11160,10960,6709,74160780,00,0.00,N,2,70, 20250203,11030,11040,11160,10940,8476,93554590,00,0.00,N,5,-80, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index 8c74b312a511..e68b2423f6c0 100644 --- a/222040/week/candle-week-42.csv +++ b/222040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3190,3225,3650,3175,495557,1692135210,00,0.00,N,5,-35, 20250217,3225,3115,3245,3075,120247,375590150,00,0.00,N,2,105, 20250210,3120,3020,3190,2985,149962,458637400,00,0.00,N,2,100, 20250203,3020,3005,3080,2980,133695,404842875,00,0.00,N,5,-15, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index 2f541a2c55a7..d7e3266f8d5e 100644 --- a/222080/week/candle-week-42.csv +++ b/222080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7870,8340,8860,7870,9152444,76090912360,00,0.00,N,5,-530, 20250217,8400,7920,8500,7750,5386941,43897276770,00,0.00,N,2,670, 20250210,7730,7050,8300,6910,4386852,33825078650,00,0.00,N,2,690, 20250203,7040,7060,7150,6610,1255448,8682323970,00,0.00,N,5,-110, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index d45d7bcc8825..da17082050af 100644 --- a/222110/week/candle-week-42.csv +++ b/222110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5010,5690,5800,4950,85342,454638240,00,0.00,N,5,-720, 20250217,5730,5000,5810,5000,185363,1016252390,00,0.00,N,2,730, 20250210,5000,5160,5370,4805,95359,478051110,00,0.00,N,5,-200, 20250203,5200,4630,5610,4450,197287,1030938695,00,0.00,N,2,520, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index 2d2b68e2c062..9593d7ab6e2f 100644 --- a/222160/week/candle-week-42.csv +++ b/222160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250217,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250210,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250203,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index 4bfb12a65ebf..5b96f12bcfe5 100644 --- a/222420/week/candle-week-42.csv +++ b/222420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,909,669,1050,669,13657501,12463579364,00,0.00,N,2,240, 20250217,669,692,713,660,206413,138975885,00,0.00,N,5,-26, 20250210,695,705,719,679,194880,135666252,00,0.00,N,5,-10, 20250203,705,700,738,677,595218,422317618,00,0.00,N,2,27, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index 2653163ed463..1c73c08736be 100644 --- a/222670/week/candle-week-42.csv +++ b/222670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4285,3705,4785,3705,39427,164275875,00,0.00,N,2,290, 20250217,3995,4300,4300,3645,3274,12796040,00,0.00,N,5,-295, 20250210,4290,4090,4400,3800,14289,56882060,00,0.00,N,2,220, 20250203,4070,4125,4125,3900,14132,55814925,00,0.00,N,5,-125, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index 59b5a285e905..d280a2271f48 100644 --- a/222800/week/candle-week-42.csv +++ b/222800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20200,18510,22450,18170,15516520,315689591710,00,0.00,N,2,1070, 20250217,19130,18100,22450,17310,22968413,448426861860,00,0.00,N,2,3680, 20250210,15450,14080,15630,13990,8361566,123479640920,00,0.00,N,2,1040, 20250203,14410,11760,14800,10960,5315406,70157182800,00,0.00,N,2,2110, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index b58962048681..733f7d0fe8d3 100644 --- a/222810/week/candle-week-42.csv +++ b/222810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20250217,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20250210,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20250203,1080,1080,1080,1080,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index 5e41ba93bffa..5620d8bad4cf 100644 --- a/222980/week/candle-week-42.csv +++ b/222980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3645,3820,3980,3640,861396,3300966180,00,0.00,N,5,-280, 20250217,3925,3460,5000,3445,7341771,31929337015,00,0.00,N,2,480, 20250210,3445,3450,3660,3395,91521,316863080,00,0.00,N,5,-25, 20250203,3470,3470,3555,3200,114309,389342015,00,0.00,N,2,35, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index 34aeb6d0a9a2..cf193242c600 100644 --- a/223220/week/candle-week-42.csv +++ b/223220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,297,292,297,244,17,4253,00,0.00,N,2,5, 20250217,292,297,297,292,0,0,00,0.00,N,5,-5, 20250210,297,217,297,217,8,1891,00,0.00,N,2,42, 20250203,255,248,299,248,22,6040,00,0.00,N,2,6, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index 50eb02521ca5..42f9b0c47597 100644 --- a/223250/week/candle-week-42.csv +++ b/223250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3015,3140,3155,2990,355610,1094555820,00,0.00,N,5,-125, 20250217,3140,3140,3195,3105,461406,1452895810,00,0.00,N,5,-5, 20250210,3145,2910,3195,2870,932531,2871918500,00,0.00,N,2,240, 20250203,2905,2830,2995,2745,400701,1156266325,00,0.00,N,2,10, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index 45eae37b87f5..31d8dda64d1a 100644 --- a/223310/week/candle-week-42.csv +++ b/223310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2685,2685,2860,2640,177086,481397275,00,0.00,N,5,-20, 20250217,2705,2555,2925,2555,594536,1651638700,00,0.00,N,2,125, 20250210,2580,2630,2935,2530,485311,1284355980,00,0.00,N,5,-60, 20250203,2640,2745,2855,2625,515711,1394695630,00,0.00,N,5,-100, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index b03957586594..56dd98a46331 100644 --- a/224060/week/candle-week-42.csv +++ b/224060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3095,3300,3350,3050,74299,236868935,00,0.00,N,5,-205, 20250217,3300,3800,3800,3250,138945,467690650,00,0.00,N,5,-310, 20250210,3610,4100,4100,3610,51726,193689615,00,0.00,N,5,-210, 20250203,3820,3940,4245,3815,41209,164219825,00,0.00,N,5,-120, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index 52fdda125261..6fbb1e82caa4 100644 --- a/224110/week/candle-week-42.csv +++ b/224110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19640,20050,21200,18680,492367,9858436240,00,0.00,N,5,-330, 20250217,19970,19210,20400,19000,351845,6856909480,00,0.00,N,2,820, 20250210,19150,16920,19540,16810,333082,6168458070,00,0.00,N,2,1960, 20250203,17190,16960,18100,16770,212638,3720261470,00,0.00,N,5,-110, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index 824d60b5c375..f4911913473a 100644 --- a/224760/week/candle-week-42.csv +++ b/224760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2590,2860,3045,2440,101,247295,00,0.00,N,5,-270, 20250217,2860,2845,2930,2490,1574,4506045,00,0.00,N,2,310, 20250210,2550,3000,3000,2550,60,153000,00,0.00,N,5,-450, 20250203,3000,3080,3080,3000,0,0,00,0.00,N,5,-100, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 5a1c6b318a8a..0f35dfa8751e 100644 --- a/224810/week/candle-week-42.csv +++ b/224810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2940,2940,2940,2940,0,0,00,0.00,N,3,0, 20250217,2940,2975,2975,2940,0,0,00,0.00,N,5,-35, 20250210,2975,2995,2995,2975,0,0,00,0.00,N,5,-20, 20250203,2995,2995,2995,2995,0,0,00,0.00,N,3,0, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index 3b5546b27d3f..bbaa73a1277e 100644 --- a/225190/week/candle-week-42.csv +++ b/225190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2205,2300,2360,2200,1882218,4291179520,00,0.00,N,5,-105, 20250217,2310,2350,2530,2280,2926864,7010998855,00,0.00,N,5,-45, 20250210,2355,2515,2605,2340,3098106,7516178430,00,0.00,N,5,-200, 20250203,2555,2595,2780,2480,4292809,11202391285,00,0.00,N,5,-70, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index faeb728d5d7a..70f8cbdb383a 100644 --- a/225220/week/candle-week-42.csv +++ b/225220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2660,2800,2920,2615,349105,950953035,00,0.00,N,3,0, 20250217,2660,2805,2950,2605,201523,543730545,00,0.00,N,5,-140, 20250210,2800,2865,3030,2705,268959,773032290,00,0.00,N,5,-65, 20250203,2865,2765,2890,2540,297467,816947930,00,0.00,N,2,90, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index 3c6c6d816029..4d658afc4e7c 100644 --- a/225430/week/candle-week-42.csv +++ b/225430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,521,540,560,510,228694,123387116,00,0.00,N,5,-19, 20250217,540,541,562,521,202363,108249772,00,0.00,N,5,-1, 20250210,541,574,586,540,136752,76330580,00,0.00,N,5,-33, 20250203,574,588,588,533,250108,141651372,00,0.00,N,5,-8, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index 261eafb9ecd5..c155641e7988 100644 --- a/225530/week/candle-week-42.csv +++ b/225530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4370,4540,4970,4360,392728,1831576120,00,0.00,N,5,-230, 20250217,4600,4720,4720,4515,150518,692691710,00,0.00,N,2,10, 20250210,4590,4800,4890,4540,175202,811661100,00,0.00,N,5,-145, 20250203,4735,4900,4985,4640,426302,2043494140,00,0.00,N,5,-200, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index c405d661552c..f6609f91f271 100644 --- a/225570/week/candle-week-42.csv +++ b/225570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13550,14150,14440,13550,1197826,16756682650,00,0.00,N,5,-640, 20250217,14190,13620,14850,13420,2377901,33471677270,00,0.00,N,2,570, 20250210,13620,13410,14300,13240,2190154,30297042440,00,0.00,N,2,210, 20250203,13410,13030,13880,12690,1242460,16512234340,00,0.00,N,2,190, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index 3a35663b6fcd..6b1338d958b1 100644 --- a/225590/week/candle-week-42.csv +++ b/225590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,902,939,939,887,258996,235922525,00,0.00,N,5,-37, 20250217,939,932,960,920,180505,169382940,00,0.00,N,2,6, 20250210,933,915,938,897,173412,159564474,00,0.00,N,2,18, 20250203,915,926,929,893,200280,182091206,00,0.00,N,5,-15, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index ab344f2efad7..79d1b33d46c4 100644 --- a/226320/week/candle-week-42.csv +++ b/226320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11760,11900,12340,11750,172153,2058429470,00,0.00,N,5,-300, 20250217,12060,11930,12500,11540,252559,3028365150,00,0.00,N,3,0, 20250210,12060,11690,12500,11480,106480,1283101780,00,0.00,N,2,370, 20250203,11690,11750,12200,11420,77690,918163570,00,0.00,N,5,-130, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index c87e5d9bdb5d..e968edc99c11 100644 --- a/226330/week/candle-week-42.csv +++ b/226330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6800,7360,7630,6690,853785,6136539410,00,0.00,N,5,-840, 20250217,7640,8510,9000,7630,2183844,18512008900,00,0.00,N,5,-560, 20250210,8200,8250,9430,7730,3863575,33056507940,00,0.00,N,5,-50, 20250203,8250,7030,8900,6600,8499304,69658913200,00,0.00,N,2,1050, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index f604d58a3e34..27e5eaf89c2d 100644 --- a/226340/week/candle-week-42.csv +++ b/226340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250217,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250210,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250203,1458,1458,1458,1458,0,0,00,0.00,N,3,0, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index e04e360cc3fb..dabfaebae40f 100644 --- a/226360/week/candle-week-42.csv +++ b/226360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250217,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250210,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250203,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index 7eabc621d3c7..55213018b4cc 100644 --- a/226400/week/candle-week-42.csv +++ b/226400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7560,7510,7980,7300,982570,7536435330,00,0.00,N,2,50, 20250217,7510,7230,8250,7130,2291124,17898783660,00,0.00,N,2,290, 20250210,7220,8310,8880,7120,3270922,25709679750,00,0.00,N,5,-1170, 20250203,8390,8000,8420,7750,2196490,17760722980,00,0.00,N,2,280, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 78a8530361ea..9ee20d6cce59 100644 --- a/226440/week/candle-week-42.csv +++ b/226440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250217,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250210,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250203,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index f99df444caae..47738ea1a376 100644 --- a/226950/week/candle-week-42.csv +++ b/226950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,58800,42150,59700,41050,9989832,512505101250,00,0.00,N,2,15650, 20250217,43150,43500,52400,41000,8509369,391085079400,00,0.00,N,2,1050, 20250210,42100,26700,46950,26700,11308239,485382717650,00,0.00,N,2,21550, 20250203,20550,16280,21150,15170,3175458,57715685620,00,0.00,N,2,4250, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index db3714bb0dc7..0cf5872f21b9 100644 --- a/227100/week/candle-week-42.csv +++ b/227100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,612,612,612,612,0,0,00,0.00,N,3,0, 20250217,612,612,612,612,0,0,00,0.00,N,3,0, 20250210,612,612,612,612,0,0,00,0.00,N,3,0, 20250203,612,612,612,612,0,0,00,0.00,N,3,0, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index c34adf5c573e..2762a2db3826 100644 --- a/227420/week/candle-week-42.csv +++ b/227420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250217,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250210,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250203,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index 5e47ea97c67b..f47877a18bd9 100644 --- a/227610/week/candle-week-42.csv +++ b/227610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1007,1055,1082,1006,316682,329351855,00,0.00,N,5,-48, 20250217,1055,1070,1090,1038,215126,227635850,00,0.00,N,5,-11, 20250210,1066,1084,1099,1030,279552,296245561,00,0.00,N,5,-18, 20250203,1084,1158,1158,1063,223592,243119882,00,0.00,N,5,-37, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index 75ddef57c80a..5d8e96fbd486 100644 --- a/227840/week/candle-week-42.csv +++ b/227840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10550,10520,10730,10470,85411,901871620,00,0.00,N,2,30, 20250217,10520,10520,10680,10350,59071,620470620,00,0.00,N,2,30, 20250210,10490,10350,10550,10270,46946,487353800,00,0.00,N,2,180, 20250203,10310,10260,10440,10160,27390,281414660,00,0.00,N,2,50, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index c20754cbdbd1..ed4595f7611f 100644 --- a/227950/week/candle-week-42.csv +++ b/227950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,429,454,457,420,1988641,863684680,00,0.00,N,5,-25, 20250217,454,498,519,445,4152980,1934537733,00,0.00,N,5,-44, 20250210,498,441,507,430,3889046,1830240421,00,0.00,N,2,54, 20250203,444,435,458,435,1498478,667807576,00,0.00,N,2,4, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index e125d880a5c8..5c7457c8de73 100644 --- a/228340/week/candle-week-42.csv +++ b/228340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1720,1734,1786,1700,73439,127966533,00,0.00,N,5,-66, 20250217,1786,1732,1797,1710,43423,76841772,00,0.00,N,2,36, 20250210,1750,1724,1800,1615,136367,233150681,00,0.00,N,2,13, 20250203,1737,1738,1764,1632,69168,117977846,00,0.00,N,5,-1, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index 051848665a6c..27adcec9a4ca 100644 --- a/228670/week/candle-week-42.csv +++ b/228670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8590,8330,8850,8160,399855,3392759050,00,0.00,N,2,230, 20250217,8360,8320,8620,8100,433777,3603020160,00,0.00,N,5,-40, 20250210,8400,8200,9200,8050,1033735,8980175990,00,0.00,N,2,170, 20250203,8230,7370,8630,7020,513272,4085630760,00,0.00,N,2,700, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index 89574a362fd9..5384af712861 100644 --- a/228760/week/candle-week-42.csv +++ b/228760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18920,18240,19140,17400,948066,17375216830,00,0.00,N,2,680, 20250217,18240,17800,18500,17040,634919,11256521850,00,0.00,N,2,440, 20250210,17800,16800,19170,16790,801879,14352765310,00,0.00,N,2,770, 20250203,17030,18000,18200,16940,819434,14351144160,00,0.00,N,5,-1180, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index 96658612fbac..8139230cacfb 100644 --- a/228850/week/candle-week-42.csv +++ b/228850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6670,6740,6900,6630,24642,167173060,00,0.00,N,5,-140, 20250217,6810,6680,6940,6680,25965,177079960,00,0.00,N,5,-20, 20250210,6830,6740,6930,6610,41756,283185810,00,0.00,N,2,90, 20250203,6740,6700,6800,6520,40715,271164930,00,0.00,N,5,-20, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index eb4e148aeba4..adcc134157c4 100644 --- a/229000/week/candle-week-42.csv +++ b/229000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1756,2085,2085,1740,801742,1510113344,00,0.00,N,5,-329, 20250217,2085,1821,2300,1800,1287720,2687875483,00,0.00,N,2,259, 20250210,1826,1852,1926,1811,244430,457297067,00,0.00,N,5,-66, 20250203,1892,1874,1958,1800,399523,756280703,00,0.00,N,2,18, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index bf4f602ad07a..e62d9ca05ff9 100644 --- a/229500/week/candle-week-42.csv +++ b/229500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5230,5290,5400,4900,9450,47412730,00,0.00,N,2,30, 20250217,5200,5310,5600,5030,12329,64080400,00,0.00,N,5,-290, 20250210,5490,5330,5580,5100,14331,76815290,00,0.00,N,2,120, 20250203,5370,5390,6000,5250,19684,106145110,00,0.00,N,2,30, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index fb7c2839910c..bba960f38ae9 100644 --- a/229640/week/candle-week-42.csv +++ b/229640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,36650,37700,39350,36350,1351552,51338513900,00,0.00,N,5,-2500, 20250217,39150,39750,46900,38350,3820637,162989702850,00,0.00,N,5,-850, 20250210,40000,42500,46750,40000,4138597,178351021500,00,0.00,N,5,-2500, 20250203,42500,45000,48550,42400,2953166,132620555750,00,0.00,N,5,-2850, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index dd4f9d569e29..5fe570a7ff11 100644 --- a/230240/week/candle-week-42.csv +++ b/230240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19550,21400,21700,19370,1185934,24029163290,00,0.00,N,5,-2450, 20250217,22000,25150,25300,21600,1063986,24612860750,00,0.00,N,5,-3050, 20250210,25050,25700,26550,23350,1208186,30107452700,00,0.00,N,5,-850, 20250203,25900,21500,26100,19650,1617451,38189067540,00,0.00,N,2,4100, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index c5220f1e9b4d..eb9acc662e67 100644 --- a/230360/week/candle-week-42.csv +++ b/230360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9200,9350,9580,9140,281909,2629530700,00,0.00,N,5,-150, 20250217,9350,9150,9600,9090,302456,2824285690,00,0.00,N,2,200, 20250210,9150,9520,9600,9060,343923,3186245390,00,0.00,N,5,-380, 20250203,9530,9720,9900,9430,286756,2762787290,00,0.00,N,5,-280, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index 54e1889d6674..bbc1f69b49a9 100644 --- a/230980/week/candle-week-42.csv +++ b/230980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,229,229,229,229,0,0,00,0.00,N,3,0, 20250217,229,229,229,229,0,0,00,0.00,N,3,0, 20250210,229,229,229,229,0,0,00,0.00,N,3,0, 20250203,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 6c953c2a1752..d4f77a80d90e 100644 --- a/232140/week/candle-week-42.csv +++ b/232140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11020,12350,12350,10990,3089180,36497564920,00,0.00,N,5,-1340, 20250217,12360,12600,13540,12050,12944377,167578718300,00,0.00,N,5,-40, 20250210,12400,10830,13270,10390,21154943,259969240170,00,0.00,N,2,1450, 20250203,10950,10840,11170,9850,5893773,62012601290,00,0.00,N,5,-310, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index cc76cacf1fb9..fc8075646c7f 100644 --- a/232530/week/candle-week-42.csv +++ b/232530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3980,4200,4200,3900,10123,40130045,00,0.00,N,5,-20, 20250217,4000,4100,4200,3950,9811,39191470,00,0.00,N,3,0, 20250210,4000,4100,4100,3890,17539,68845975,00,0.00,N,2,50, 20250203,3950,4100,4100,3840,9517,37412825,00,0.00,N,3,0, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index 5d13a07bf6f1..709372838ff9 100644 --- a/232680/week/candle-week-42.csv +++ b/232680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8640,9710,9890,8520,1050164,9772269290,00,0.00,N,5,-1480, 20250217,10120,8700,11760,8600,10096430,107055450910,00,0.00,N,2,1440, 20250210,8680,9820,9960,8400,2390827,22186340660,00,0.00,N,5,-1050, 20250203,9730,9130,10040,8650,8329680,78509834800,00,0.00,N,2,910, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index 8bdeefc98855..78d18d860a41 100644 --- a/232830/week/candle-week-42.csv +++ b/232830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2500,2625,2665,2435,518209,1310936715,00,0.00,N,5,-85, 20250217,2585,2500,2710,2340,827741,2100451005,00,0.00,N,2,85, 20250210,2500,2630,2730,2445,682963,1764954635,00,0.00,N,5,-155, 20250203,2655,2440,2780,2365,1976228,5190769590,00,0.00,N,2,215, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index b2d2ee7cc7ef..6c5f48955075 100644 --- a/233250/week/candle-week-42.csv +++ b/233250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250217,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250210,14500,15000,15500,12750,84,1085990,00,0.00,N,5,-500, 20250203,15000,15500,15500,15000,2,30500,00,0.00,N,5,-1000, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index b95b05ee3cfd..d098d40d3e04 100644 --- a/233990/week/candle-week-42.csv +++ b/233990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,679,692,698,557,3709,2258930,00,0.00,N,2,25, 20250217,654,681,789,540,6107,3314861,00,0.00,N,2,61, 20250210,593,795,795,583,21252,12657426,00,0.00,N,5,-137, 20250203,730,794,799,603,5256,3287920,00,0.00,N,2,21, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index 791a197ba7a3..c4c923ead06c 100644 --- a/234070/week/candle-week-42.csv +++ b/234070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1199,1060,1379,987,62101,66423468,00,0.00,N,2,41, 20250217,1158,1200,1200,1070,30012,32113547,00,0.00,N,2,58, 20250210,1100,1257,1360,970,37863,39881079,00,0.00,N,2,4, 20250203,1096,1322,1497,1096,26,32593,00,0.00,N,5,-54, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index 6bb16ce586e8..3dccb2bfdcc6 100644 --- a/234080/week/candle-week-42.csv +++ b/234080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10590,10600,10730,10470,137122,1453606560,00,0.00,N,5,-10, 20250217,10600,10360,10710,10350,126885,1337783610,00,0.00,N,2,220, 20250210,10380,10580,10630,10330,136274,1423556070,00,0.00,N,5,-160, 20250203,10540,10510,10750,10000,143690,1505215960,00,0.00,N,2,40, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index 0795091e9af9..7a1530af1e2e 100644 --- a/234100/week/candle-week-42.csv +++ b/234100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1110,1150,1172,1103,583707,663099602,00,0.00,N,5,-34, 20250217,1144,1111,1190,1105,933388,1064634255,00,0.00,N,2,27, 20250210,1117,1098,1228,1070,2831644,3254249518,00,0.00,N,2,19, 20250203,1098,1106,1129,1050,472160,511840033,00,0.00,N,5,-8, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index ee14d502d884..799ac8f1de5b 100644 --- a/234300/week/candle-week-42.csv +++ b/234300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3780,3995,4085,3780,718281,2817720380,00,0.00,N,5,-240, 20250217,4020,4045,4175,4000,493676,2011532405,00,0.00,N,5,-25, 20250210,4045,4075,4120,3920,519705,2092279795,00,0.00,N,5,-40, 20250203,4085,4150,4190,3930,703345,2852425470,00,0.00,N,5,-85, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index 2053a5a8ae39..97c301f61e6b 100644 --- a/234340/week/candle-week-42.csv +++ b/234340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14260,14670,15790,14220,148922,2248039550,00,0.00,N,5,-470, 20250217,14730,14170,15140,14170,111271,1629010450,00,0.00,N,2,540, 20250210,14190,14570,14750,14050,75649,1080083060,00,0.00,N,5,-250, 20250203,14440,14020,15290,13170,196129,2857112870,00,0.00,N,2,420, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index 940313f2412f..ec307eb31451 100644 --- a/234690/week/candle-week-42.csv +++ b/234690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8700,9130,9250,8700,345239,3090223430,00,0.00,N,5,-570, 20250217,9270,9110,9740,9110,513406,4808972080,00,0.00,N,2,130, 20250210,9140,8850,9680,8810,955327,8855880010,00,0.00,N,2,280, 20250203,8860,8590,9060,8430,322076,2826235120,00,0.00,N,2,130, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index fb1ab0693eae..015833e0d72f 100644 --- a/234920/week/candle-week-42.csv +++ b/234920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3605,3980,4015,3520,267846,1013303745,00,0.00,N,5,-215, 20250217,3820,3410,4500,3210,1283659,5154114240,00,0.00,N,2,480, 20250210,3340,3435,3470,3110,144778,479194550,00,0.00,N,2,35, 20250203,3305,3285,3510,3010,254292,840667255,00,0.00,N,2,25, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index 0d1fa1e35598..1a0ef9621e54 100644 --- a/235980/week/candle-week-42.csv +++ b/235980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3390,3435,4485,3325,5846875,23242256560,00,0.00,N,5,-40, 20250217,3430,3305,3450,3190,612062,2030098445,00,0.00,N,2,145, 20250210,3285,3530,3665,3215,761129,2591403275,00,0.00,N,5,-250, 20250203,3535,3560,3700,3310,668754,2321275575,00,0.00,N,5,-25, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index 9e372b9915e4..aa717820402a 100644 --- a/236030/week/candle-week-42.csv +++ b/236030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,871,893,893,743,3558,2699147,00,0.00,N,5,-23, 20250217,894,896,896,762,1319,1008341,00,0.00,N,5,-2, 20250210,896,900,900,762,2083,1597006,00,0.00,N,5,-4, 20250203,900,800,900,800,32,27767,00,0.00,N,2,100, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index 15dcbdb40b58..7a44c6f9ba3f 100644 --- a/236200/week/candle-week-42.csv +++ b/236200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28000,26400,28200,25800,374495,10246945500,00,0.00,N,2,1300, 20250217,26700,26500,27150,26100,220817,5897646300,00,0.00,N,2,250, 20250210,26450,25800,26650,25400,324540,8461053800,00,0.00,N,2,750, 20250203,25700,24500,26100,23550,138656,3475625100,00,0.00,N,2,1100, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index 8aa014a86257..80a216ddfdca 100644 --- a/236340/week/candle-week-42.csv +++ b/236340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2600,3200,3300,2500,4341,11348300,00,0.00,N,5,-900, 20250217,3500,3400,3600,2900,262,853550,00,0.00,N,5,-100, 20250210,3600,2800,3600,2695,5680,15510730,00,0.00,N,2,800, 20250203,2800,2850,2900,2700,2750,7480190,00,0.00,N,5,-100, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index 66a1d2d71fc9..ae6f5a3b882a 100644 --- a/236810/week/candle-week-42.csv +++ b/236810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3155,3320,3340,3120,379036,1239002285,00,0.00,N,5,-185, 20250217,3340,3150,3455,3105,852534,2812344790,00,0.00,N,2,180, 20250210,3160,3065,3170,3055,199525,618923000,00,0.00,N,2,60, 20250203,3100,3145,3575,2860,1577487,5118903555,00,0.00,N,5,-75, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index c7cb8ce2af68..33603a9cb541 100644 --- a/237690/week/candle-week-42.csv +++ b/237690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,76500,82800,83700,75800,818222,65652235600,00,0.00,N,5,-6300, 20250217,82800,84400,84900,80500,737971,61144629000,00,0.00,N,5,-1600, 20250210,84400,90500,98000,83700,1525908,138745222800,00,0.00,N,5,-4700, 20250203,89100,85300,90600,80100,915083,78054960900,00,0.00,N,2,2300, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index 7c0857f01eb5..10ef966a606b 100644 --- a/237750/week/candle-week-42.csv +++ b/237750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3970,4160,4160,3935,63459,254788730,00,0.00,N,5,-190, 20250217,4160,4120,4240,4060,40339,167046135,00,0.00,N,2,20, 20250210,4140,4110,4150,3995,75562,306857070,00,0.00,N,2,30, 20250203,4110,4260,4260,4040,124095,509288115,00,0.00,N,5,-155, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index e4ae43908045..8f45d7c20093 100644 --- a/237820/week/candle-week-42.csv +++ b/237820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6120,6360,6420,6060,560412,3517021910,00,0.00,N,5,-230, 20250217,6350,6610,7860,6310,2705901,19081768640,00,0.00,N,5,-290, 20250210,6640,6760,7060,6590,735729,4993591350,00,0.00,N,5,-230, 20250203,6870,6250,7890,6060,11889807,85181697360,00,0.00,N,2,560, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index 21defe3451d3..a28b553a2114 100644 --- a/237880/week/candle-week-42.csv +++ b/237880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18150,18510,18900,17310,1440955,26001679790,00,0.00,N,5,-1450, 20250217,19600,18890,20450,18330,956562,18523041030,00,0.00,N,2,950, 20250210,18650,18870,19110,18200,397491,7402150280,00,0.00,N,3,0, 20250203,18650,18950,19300,17980,425018,7884180870,00,0.00,N,5,-300, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index dcffde9271a5..a6003c771891 100644 --- a/238090/week/candle-week-42.csv +++ b/238090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1836,1900,1900,1671,197312,357014316,00,0.00,N,5,-52, 20250217,1888,1926,1947,1882,112600,214474491,00,0.00,N,5,-56, 20250210,1944,1987,2100,1835,205488,404050686,00,0.00,N,5,-46, 20250203,1990,2230,2300,1990,425714,903230889,00,0.00,N,5,-255, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index a40cf5793e68..183647112064 100644 --- a/238120/week/candle-week-42.csv +++ b/238120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3035,3085,3150,3000,179216,553892965,00,0.00,N,5,-50, 20250217,3085,3055,3095,2985,171159,519731265,00,0.00,N,2,30, 20250210,3055,3205,3245,3050,471465,1483703820,00,0.00,N,5,-175, 20250203,3230,3220,3305,3120,401569,1296254645,00,0.00,N,2,30, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index e84a7a83ad2a..1d0bdd72299a 100644 --- a/238170/week/candle-week-42.csv +++ b/238170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,590,729,799,510,9745,5325517,00,0.00,N,5,-52, 20250217,642,764,858,548,16603,10244922,00,0.00,N,5,-24, 20250210,666,729,809,596,3295,2058775,00,0.00,N,5,-191, 20250203,857,910,989,655,3121,2374177,00,0.00,N,2,47, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index e33864c54036..9254c01b1453 100644 --- a/238200/week/candle-week-42.csv +++ b/238200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3130,3120,3195,3090,23111,72293160,00,0.00,N,2,10, 20250217,3120,3100,3200,3070,34309,106617675,00,0.00,N,2,5, 20250210,3115,3100,3190,2950,25172,78218790,00,0.00,N,2,15, 20250203,3100,3230,3230,3065,25352,79148195,00,0.00,N,5,-90, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index aee601ded540..e6f30ad6b43d 100644 --- a/238490/week/candle-week-42.csv +++ b/238490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3695,3995,4180,3675,90013,349336190,00,0.00,N,5,-260, 20250217,3955,3840,4070,3700,134292,529570455,00,0.00,N,2,135, 20250210,3820,3740,3835,3595,103995,387983140,00,0.00,N,2,100, 20250203,3720,3780,3810,3500,111826,405716745,00,0.00,N,5,-90, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index e1f5d1e935de..64d2c06bc4d0 100644 --- a/238500/week/candle-week-42.csv +++ b/238500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,253,339,349,231,2580650,732750983,00,0.00,N,5,-86, 20250217,339,359,411,277,4380446,1522436676,00,0.00,N,2,26, 20250210,313,189,313,175,2283118,558457082,00,0.00,N,2,129, 20250203,184,209,209,175,1752601,323915204,00,0.00,N,5,-12, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index 89fd121d7bc3..6e2086be3c1e 100644 --- a/239340/week/candle-week-42.csv +++ b/239340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1495,1610,1617,1495,212632,332167599,00,0.00,N,5,-123, 20250217,1618,1635,1720,1603,377751,623263767,00,0.00,N,5,-19, 20250210,1637,1677,1721,1623,322423,534185681,00,0.00,N,5,-39, 20250203,1676,1670,1857,1544,1106389,1924642794,00,0.00,N,2,6, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index 80c462347367..a742fcc3f4ca 100644 --- a/239610/week/candle-week-42.csv +++ b/239610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11310,11320,11590,11240,11344,129259860,00,0.00,N,5,-110, 20250217,11420,11700,11700,11070,21724,246444590,00,0.00,N,2,60, 20250210,11360,11610,13880,11360,160281,2021124720,00,0.00,N,5,-250, 20250203,11610,11850,12190,11610,19714,232324200,00,0.00,N,5,-350, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index 730211d20141..c7c066794d38 100644 --- a/239890/week/candle-week-42.csv +++ b/239890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6900,7950,8000,6900,279468,2083802940,00,0.00,N,5,-1090, 20250217,7990,7680,8350,7680,250867,1997247000,00,0.00,N,2,310, 20250210,7680,7620,8230,7160,393569,3033675370,00,0.00,N,5,-20, 20250203,7700,7610,8220,7200,342148,2613859690,00,0.00,N,5,-50, diff --git a/240550/week/candle-week-42.csv b/240550/week/candle-week-42.csv index e0a8ef40c70f..4bb8bd7ff794 100644 --- a/240550/week/candle-week-42.csv +++ b/240550/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10440,12540,12630,10390,11744251,133068333590,00,0.00,N,5,-2390, 20250217,12830,9820,14120,9720,64728207,773729720750,00,0.00,N,2,2930, 20250213,9900,14730,15490,9160,46887780,560274521840,00,0.00,N,2,9900, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index 8396486953b2..1528cb1a366c 100644 --- a/240600/week/candle-week-42.csv +++ b/240600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5190,6000,6100,5170,622627,3568983500,00,0.00,N,5,-910, 20250217,6100,4485,7180,4370,3759437,23849334470,00,0.00,N,2,1615, 20250210,4485,4310,4525,4240,99273,434392715,00,0.00,N,2,145, 20250203,4340,4690,4690,4225,75778,330473600,00,0.00,N,5,-230, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index f3e516a33707..55553852972d 100644 --- a/240810/week/candle-week-42.csv +++ b/240810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25350,25850,28500,25250,2599030,69963672750,00,0.00,N,5,-1400, 20250217,26750,26500,27850,25600,3673624,97839305450,00,0.00,N,2,500, 20250210,26250,22300,27250,22100,3940657,101172197450,00,0.00,N,2,3550, 20250203,22700,22000,22850,20900,1040931,22678697800,00,0.00,N,2,150, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index a2e67063f3e6..f38d2cf479d8 100644 --- a/241520/week/candle-week-42.csv +++ b/241520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5620,4930,6000,4245,51229306,265591865745,00,0.00,N,2,670, 20250217,4950,4435,5080,4390,21174216,100337382150,00,0.00,N,2,525, 20250210,4425,2805,4900,2765,39604691,182290920140,00,0.00,N,2,1615, 20250203,2810,2790,2850,2700,417291,1156101305,00,0.00,N,2,10, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index 59898b2e4c8f..630e4f112035 100644 --- a/241560/week/candle-week-42.csv +++ b/241560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,47000,50000,51000,46300,1552333,74560371350,00,0.00,N,5,-2600, 20250217,49600,49050,51100,48300,1932690,95936251650,00,0.00,N,5,-400, 20250210,50000,47850,50500,46250,3442674,165750357200,00,0.00,N,2,1950, 20250203,48050,47900,49400,46550,2360116,113199720350,00,0.00,N,3,0, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index ca5fdb8f7d6e..f7682decd243 100644 --- a/241590/week/candle-week-42.csv +++ b/241590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10030,10490,10770,9950,957746,9901091590,00,0.00,N,5,-660, 20250217,10690,11550,11760,10440,1543960,16877072500,00,0.00,N,5,-510, 20250210,11200,10250,12000,9950,2691178,29349617480,00,0.00,N,2,760, 20250203,10440,10670,11000,9970,1273826,13303743490,00,0.00,N,5,-230, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index 91e9a94827db..cb79651de28f 100644 --- a/241690/week/candle-week-42.csv +++ b/241690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2930,2950,3020,2895,153999,454971185,00,0.00,N,5,-40, 20250217,2970,2900,2980,2830,217087,631538375,00,0.00,N,2,110, 20250210,2860,2880,2895,2755,219740,618812095,00,0.00,N,5,-30, 20250203,2890,2895,2930,2760,144032,409601780,00,0.00,N,5,-20, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index 7a3b5a6a3ba6..8058eb055cc6 100644 --- a/241710/week/candle-week-42.csv +++ b/241710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,40100,46050,46300,39800,1059186,44927147050,00,0.00,N,5,-7200, 20250217,47300,50600,50600,46350,844879,40450682350,00,0.00,N,5,-3300, 20250210,50600,50300,51700,49050,441077,22090124050,00,0.00,N,5,-200, 20250203,50800,50400,53300,48550,416823,21202357750,00,0.00,N,5,-900, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index 4ee1247720a9..8a7e1f2685ce 100644 --- a/241770/week/candle-week-42.csv +++ b/241770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9900,10150,11000,9400,262634,2732387250,00,0.00,N,5,-200, 20250217,10100,9180,10100,9160,111326,1078234620,00,0.00,N,2,890, 20250210,9210,8010,9780,7820,590778,5377035180,00,0.00,N,2,1190, 20250203,8020,8170,8540,7900,35196,286068260,00,0.00,N,5,-150, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index 6dd0aab64520..33e89635ba04 100644 --- a/241790/week/candle-week-42.csv +++ b/241790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5730,5970,6020,5680,182495,1068237430,00,0.00,N,5,-260, 20250217,5990,5740,6350,5700,1090551,6585082440,00,0.00,N,2,320, 20250210,5670,5000,6900,5000,5422585,34703484690,00,0.00,N,2,670, 20250203,5000,4800,5170,4665,140029,686231170,00,0.00,N,2,70, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index 6e5a7805c917..e7d4af47f899 100644 --- a/241820/week/candle-week-42.csv +++ b/241820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,304,405,490,300,12537082,4482931451,00,0.00,N,5,-78, 20250217,382,400,410,372,1354922,530116220,00,0.00,N,5,-18, 20250210,400,420,432,375,2663755,1078553072,00,0.00,N,5,-3, 20250203,403,438,490,398,5208653,2221189489,00,0.00,N,5,-41, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index a83ab4f3e4fe..4c11379f236b 100644 --- a/241840/week/candle-week-42.csv +++ b/241840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9350,9470,10490,8900,3508144,33840670600,00,0.00,N,5,-120, 20250217,9470,7010,10940,7010,2647427,26310992150,00,0.00,N,2,2370, 20250210,7100,7150,7290,7000,70567,506319910,00,0.00,N,5,-50, 20250203,7150,6810,7250,6670,67420,473696060,00,0.00,N,2,340, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index ec6803453d0f..6f17596c011c 100644 --- a/242040/week/candle-week-42.csv +++ b/242040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1390,1439,1442,1370,457035,640323814,00,0.00,N,5,-49, 20250217,1439,1452,1468,1431,557606,806362330,00,0.00,N,5,-13, 20250210,1452,1466,1496,1452,488130,718340155,00,0.00,N,5,-14, 20250203,1466,1402,1517,1375,881972,1286784637,00,0.00,N,2,36, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index fd6872a74219..d8aad652a1dd 100644 --- a/243070/week/candle-week-42.csv +++ b/243070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24950,25650,26100,24950,63174,1613861200,00,0.00,N,5,-700, 20250217,25650,25550,26200,25200,103024,2636412400,00,0.00,N,2,250, 20250210,25400,25300,26500,24750,98229,2512635350,00,0.00,N,2,100, 20250203,25300,25000,25900,23900,75453,1887578550,00,0.00,N,2,250, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index c2063a596f09..28429c6eb52f 100644 --- a/243840/week/candle-week-42.csv +++ b/243840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4850,5040,5350,4820,1068770,5466973170,00,0.00,N,5,-200, 20250217,5050,4630,5050,4570,792609,3829844695,00,0.00,N,2,420, 20250210,4630,4450,4685,4235,550426,2487073660,00,0.00,N,2,170, 20250203,4460,4485,4540,4355,555420,2462347990,00,0.00,N,5,-120, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index ea2bd79d4de0..bd9788b366e4 100644 --- a/243870/week/candle-week-42.csv +++ b/243870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9840,9900,10000,9810,64,629990,00,0.00,N,5,-60, 20250217,9900,10500,10500,9800,140,1394740,00,0.00,N,5,-90, 20250210,9990,9800,10000,9800,103,1025970,00,0.00,N,5,-10, 20250203,10000,9750,10000,9750,472,4655810,00,0.00,N,2,250, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index 8ba69187f60b..a467dd1e76d8 100644 --- a/244460/week/candle-week-42.csv +++ b/244460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2350,2320,2990,2300,1177628,3154664635,00,0.00,N,2,30, 20250217,2320,2360,2490,2110,276884,611215275,00,0.00,N,2,65, 20250210,2255,2335,2865,2185,784619,2019277035,00,0.00,N,5,-165, 20250203,2420,2280,2915,2085,1158295,2965759165,00,0.00,N,2,140, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index fd36644cd8f1..edbf6f5305fa 100644 --- a/244880/week/candle-week-42.csv +++ b/244880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2280,2190,2280,1901,825,1674037,00,0.00,N,2,90, 20250217,2190,1999,2195,1993,2043,4258341,00,0.00,N,2,194, 20250210,1996,1899,2000,1800,6674,12293071,00,0.00,N,2,97, 20250203,1899,1701,1899,1689,1932,3329314,00,0.00,N,5,-1, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index 5dbeb532e145..79938dbe8537 100644 --- a/244920/week/candle-week-42.csv +++ b/244920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4115,4125,4215,4010,393100,1610028185,00,0.00,N,5,-40, 20250217,4155,4140,4175,3970,514960,2098496750,00,0.00,N,2,125, 20250210,4030,4130,4190,3950,439715,1790627760,00,0.00,N,5,-95, 20250203,4125,4065,4190,3975,246365,1012250340,00,0.00,N,2,25, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index 088bdc80cf06..a132cd2e2c99 100644 --- a/245450/week/candle-week-42.csv +++ b/245450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,999,1000,1100,800,87,78747,00,0.00,N,2,64, 20250217,935,1000,1200,850,1141,991550,00,0.00,N,5,-65, 20250210,1000,1100,1200,935,55,56946,00,0.00,N,5,-289, 20250203,1289,1300,1399,1020,1119,1157233,00,0.00,N,5,-11, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index 1bf269209ac7..f97480d2d4d8 100644 --- a/245620/week/candle-week-42.csv +++ b/245620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,415,415,415,415,0,0,00,0.00,N,3,0, 20250217,415,415,415,415,0,0,00,0.00,N,3,0, 20250210,415,415,415,415,0,0,00,0.00,N,3,0, 20250203,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index 5a12c078028f..77114b5e0579 100644 --- a/246250/week/candle-week-42.csv +++ b/246250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1697,1771,2040,1680,1272565,2397327616,00,0.00,N,5,-73, 20250217,1770,1723,1803,1700,159584,280444058,00,0.00,N,2,47, 20250210,1723,1746,1790,1666,349169,600619444,00,0.00,N,5,-24, 20250203,1747,1845,1855,1740,244537,434129929,00,0.00,N,5,-118, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index 58d0fa3ac594..8bcb0bfd997d 100644 --- a/246690/week/candle-week-42.csv +++ b/246690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1353,1366,1520,1179,40894453,56634286011,00,0.00,N,5,-40, 20250217,1393,1135,1594,1134,104013113,149063157010,00,0.00,N,2,235, 20250210,1158,935,1499,920,31527757,41921327623,00,0.00,N,2,221, 20250203,937,969,972,912,166976,156173479,00,0.00,N,5,-35, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index 111a45ca0c0d..16b480b5013a 100644 --- a/246710/week/candle-week-42.csv +++ b/246710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3145,3655,3690,3030,750415,2456213225,00,0.00,N,5,-505, 20250217,3650,3945,3995,3300,693872,2475869025,00,0.00,N,5,-295, 20250210,3945,3900,4080,3830,158298,627425225,00,0.00,N,2,50, 20250203,3895,4055,4125,3850,172374,683230850,00,0.00,N,5,-160, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index 00f23df3774b..010f19def1d4 100644 --- a/246720/week/candle-week-42.csv +++ b/246720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5220,5080,5280,4980,37565,192134965,00,0.00,N,2,140, 20250217,5080,5500,5500,4980,36994,193037785,00,0.00,N,5,-320, 20250210,5400,5020,5650,4900,76540,401844180,00,0.00,N,2,480, 20250203,4920,4210,5160,4185,135012,642123280,00,0.00,N,2,680, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index 25238cc9f54a..eb59871fd917 100644 --- a/246960/week/candle-week-42.csv +++ b/246960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8890,9300,9300,8800,44826,402830880,00,0.00,N,5,-260, 20250217,9150,9440,9540,9150,14328,133083350,00,0.00,N,5,-390, 20250210,9540,10120,10300,9480,26655,260918250,00,0.00,N,5,-580, 20250203,10120,10240,10450,9700,58804,592582860,00,0.00,N,5,-150, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index b93833e7c59c..d6f97b80456e 100644 --- a/247540/week/candle-week-42.csv +++ b/247540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,119000,135800,141700,117000,5892759,768211237600,00,0.00,N,5,-18400, 20250217,137400,128500,140300,127000,4490231,601688823000,00,0.00,N,2,9400, 20250210,128000,118600,134300,116800,4693314,589947791500,00,0.00,N,2,6900, 20250203,121100,128200,130500,119000,3048317,375308925600,00,0.00,N,5,-9900, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index 82df2cc9d2ca..1e76de4b8f74 100644 --- a/247660/week/candle-week-42.csv +++ b/247660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5990,6210,6820,5780,95324,596666390,00,0.00,N,5,-160, 20250217,6150,6070,6250,5620,102821,616859440,00,0.00,N,2,100, 20250210,6050,6450,7190,5860,138135,906854100,00,0.00,N,5,-500, 20250203,6550,6720,7470,6110,107405,721321740,00,0.00,N,5,-250, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index 8ca9a73dedd1..547ba85239f6 100644 --- a/248070/week/candle-week-42.csv +++ b/248070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17630,18500,18500,17610,562534,10168797090,00,0.00,N,5,-990, 20250217,18620,17670,19040,17540,1083255,19937673010,00,0.00,N,2,960, 20250210,17660,18590,18790,17540,923883,16698238100,00,0.00,N,5,-990, 20250203,18650,18840,19140,18250,545474,10121673440,00,0.00,N,5,-200, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 06cf18f40796..5e72eb6d31ab 100644 --- a/248170/week/candle-week-42.csv +++ b/248170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,26650,26400,27650,26100,86648,2311999050,00,0.00,N,2,100, 20250217,26550,25950,26900,25650,61869,1619458400,00,0.00,N,2,800, 20250210,25750,26100,26900,25600,86935,2260471250,00,0.00,N,2,50, 20250203,25700,24400,27400,23950,454551,11775293750,00,0.00,N,2,1900, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index 35600c8ac8ab..e3f3da248601 100644 --- a/249420/week/candle-week-42.csv +++ b/249420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11580,11720,12070,11540,276344,3256858640,00,0.00,N,5,-30, 20250217,11610,12030,12040,11600,290618,3425145610,00,0.00,N,5,-280, 20250210,11890,11240,12500,11050,528593,6236559260,00,0.00,N,2,660, 20250203,11230,11010,11430,10830,225601,2505670360,00,0.00,N,5,-20, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 182591e9ff0d..ffd6951ee49d 100644 --- a/250000/week/candle-week-42.csv +++ b/250000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10490,10310,10490,10140,238380,2473346300,00,0.00,N,2,170, 20250217,10320,10030,10420,9930,369874,3779176580,00,0.00,N,2,290, 20250210,10030,9880,10100,9600,226707,2230262930,00,0.00,N,2,140, 20250203,9890,9750,10000,9420,176662,1727005220,00,0.00,N,2,100, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index eaa1d79fa912..122b705de5aa 100644 --- a/250030/week/candle-week-42.csv +++ b/250030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9790,10000,10500,9200,2779,26368660,00,0.00,N,5,-60, 20250217,9850,11000,11500,9410,8317,85298800,00,0.00,N,5,-650, 20250210,10500,8580,10500,8000,12196,113223120,00,0.00,N,2,2120, 20250203,8380,9950,9950,7410,13550,114381030,00,0.00,N,5,-1570, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index 7b3053e2a623..33fe7e7d75d2 100644 --- a/250060/week/candle-week-42.csv +++ b/250060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2680,2750,2820,2655,1312606,3597002995,00,0.00,N,5,-110, 20250217,2790,2690,2810,2670,1206165,3309699600,00,0.00,N,2,100, 20250210,2690,2720,2800,2670,1305261,3540169020,00,0.00,N,5,-55, 20250203,2745,2725,2995,2625,3131943,8872140210,00,0.00,N,5,-5, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index c8037254bcaa..9d56b58dff22 100644 --- a/250930/week/candle-week-42.csv +++ b/250930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,420,423,435,416,221618,94115705,00,0.00,N,5,-3, 20250217,423,421,439,409,361521,152755486,00,0.00,N,2,2, 20250210,421,465,465,414,447639,195487639,00,0.00,N,5,-46, 20250203,467,473,478,438,553723,251567123,00,0.00,N,5,-6, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index 2874a99e24f3..9685b581a575 100644 --- a/251120/week/candle-week-42.csv +++ b/251120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13810,14000,14370,13650,53906,749859150,00,0.00,N,5,-190, 20250217,14000,14150,14270,13590,103862,1446248460,00,0.00,N,5,-160, 20250210,14160,14230,14520,13960,72743,1031608310,00,0.00,N,5,-70, 20250203,14230,13620,14900,13090,139806,1895338910,00,0.00,N,2,610, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index b28910479034..b951eb57a6a6 100644 --- a/251270/week/candle-week-42.csv +++ b/251270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,40250,46700,47200,40250,3842318,159228150900,00,0.00,N,5,-6650, 20250217,46900,46450,48100,45000,392728,18314304650,00,0.00,N,2,650, 20250210,46250,44500,48000,44500,654697,30160739800,00,0.00,N,2,1750, 20250203,44500,43650,45700,42350,533196,23599194600,00,0.00,N,2,200, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index 246ac2ca074b..39ec5929fffe 100644 --- a/251280/week/candle-week-42.csv +++ b/251280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6810,6500,7600,5800,13921,89084580,00,0.00,N,2,210, 20250217,6600,7600,7600,6280,1550,10071690,00,0.00,N,5,-870, 20250210,7470,7590,7700,7010,93,689360,00,0.00,N,5,-30, 20250203,7500,7400,8910,6590,8967,60983200,00,0.00,N,5,-250, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index a48f9a630650..6b55afa725e0 100644 --- a/251370/week/candle-week-42.csv +++ b/251370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9910,11100,11150,9710,183052,1897521640,00,0.00,N,5,-1040, 20250217,10950,11200,11700,10530,238302,2638946910,00,0.00,N,5,-170, 20250210,11120,11190,11760,10990,314360,3564151890,00,0.00,N,2,220, 20250203,10900,10000,11390,9870,229723,2447775660,00,0.00,N,2,920, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index 88f87f63cd67..8614f12b9d0a 100644 --- a/251630/week/candle-week-42.csv +++ b/251630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4490,4990,5020,4475,218397,1032550290,00,0.00,N,5,-530, 20250217,5020,4955,5350,4920,407350,2086995670,00,0.00,N,2,70, 20250210,4950,5080,5390,4930,446547,2302577065,00,0.00,N,5,-80, 20250203,5030,4840,5210,4770,502837,2513050175,00,0.00,N,2,125, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index a03af3befdad..b24e04d1f1c8 100644 --- a/251970/week/candle-week-42.csv +++ b/251970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,43000,42800,44250,41950,252887,10931463950,00,0.00,N,5,-300, 20250217,43300,43600,44250,40350,446774,18779667850,00,0.00,N,5,-700, 20250210,44000,44700,46600,41850,456844,20009836800,00,0.00,N,5,-700, 20250203,44700,46200,47550,43200,314687,14132501150,00,0.00,N,5,-2750, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index 5cf2befce222..b65fd4f0966b 100644 --- a/252500/week/candle-week-42.csv +++ b/252500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,870,862,876,852,337095,291402831,00,0.00,N,3,0, 20250217,870,836,883,828,730620,621791162,00,0.00,N,2,35, 20250210,835,860,869,830,706516,597729356,00,0.00,N,5,-40, 20250203,875,886,886,830,622575,530171414,00,0.00,N,5,-12, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index b77dad400af7..f0890da9f05c 100644 --- a/252990/week/candle-week-42.csv +++ b/252990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4710,5170,5680,4710,3021252,15779431025,00,0.00,N,5,-460, 20250217,5170,5330,5450,4990,1786737,9345863870,00,0.00,N,5,-40, 20250210,5210,4775,5400,4615,2758207,13946209685,00,0.00,N,2,355, 20250203,4855,4705,4965,4450,1167007,5463007435,00,0.00,N,2,5, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index 45248ff5dda1..2df005efc3bc 100644 --- a/253450/week/candle-week-42.csv +++ b/253450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,51400,48150,52400,48000,1463325,73312749750,00,0.00,N,2,2200, 20250217,49200,41150,51700,39650,3360296,164316007350,00,0.00,N,2,8100, 20250210,41100,38250,42650,38050,772198,31724231900,00,0.00,N,2,2850, 20250203,38250,37250,38600,36300,338821,12737229150,00,0.00,N,2,700, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index e723bef32b9b..29548d024494 100644 --- a/253590/week/candle-week-42.csv +++ b/253590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10900,11700,12430,10800,4865525,56994196110,00,0.00,N,5,-1120, 20250217,12020,12740,13370,11950,20992683,267573667440,00,0.00,N,5,-420, 20250210,12440,10000,13000,9600,24351986,291560374820,00,0.00,N,2,2340, 20250203,10100,9050,10410,8570,3959694,37742756310,00,0.00,N,2,680, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index 4322016eee6f..cbc5bd6ffb11 100644 --- a/253610/week/candle-week-42.csv +++ b/253610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1284,1410,1700,1284,2433,3552948,00,0.00,N,5,-66, 20250217,1350,1470,1470,1105,5640,7239941,00,0.00,N,5,-94, 20250210,1444,1275,1600,1090,11400,15370462,00,0.00,N,5,-56, 20250203,1500,1342,1690,1141,10307,15211975,00,0.00,N,2,332, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index 8bbf3e7674c7..bb211d409e22 100644 --- a/253840/week/candle-week-42.csv +++ b/253840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6880,6850,7500,5980,20509094,140531844150,00,0.00,N,2,1080, 20250217,5800,5800,5950,5800,490403,2876423590,00,0.00,N,3,0, 20250210,5800,6160,6520,5800,1327346,8184967500,00,0.00,N,5,-400, 20250203,6200,6490,6670,6200,1123487,7239405770,00,0.00,N,5,-400, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index 8b91a527288a..e4c66494860a 100644 --- a/254120/week/candle-week-42.csv +++ b/254120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1628,1651,1794,1607,1339307,2285380280,00,0.00,N,5,-77, 20250217,1705,1786,1850,1650,2066377,3585599884,00,0.00,N,5,-75, 20250210,1780,1363,2165,1301,18175109,32865612182,00,0.00,N,2,417, 20250203,1363,1430,1508,1297,1374757,1891430033,00,0.00,N,5,-67, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index aa5dce46b1b0..0e67f2350d43 100644 --- a/254160/week/candle-week-42.csv +++ b/254160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1894,1900,1900,1894,119,226097,00,0.00,N,2,1, 20250217,1893,1899,1999,1405,2829,4563582,00,0.00,N,2,93, 20250210,1800,2000,2300,1700,4658,8627939,00,0.00,N,5,-200, 20250203,2000,2100,2595,1700,2944,5964611,00,0.00,N,5,-295, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index 85c1d0cd282e..fe9022158b3d 100644 --- a/254490/week/candle-week-42.csv +++ b/254490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12310,13050,13400,12250,218235,2808676010,00,0.00,N,5,-890, 20250217,13200,13620,14160,13160,489664,6693659010,00,0.00,N,5,-170, 20250210,13370,13120,15300,12920,1202691,16960117890,00,0.00,N,2,90, 20250203,13280,12150,14200,11710,1051620,13845444450,00,0.00,N,2,590, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index 49a1b2100a6e..7f342e78d2f1 100644 --- a/255220/week/candle-week-42.csv +++ b/255220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2945,3175,3190,2915,14370942,44247904640,00,0.00,N,5,-160, 20250217,3105,3260,3395,3000,20925296,67015967875,00,0.00,N,5,-215, 20250210,3320,3440,3955,3265,67033910,237940203170,00,0.00,N,5,-60, 20250203,3380,3060,3460,2890,43719668,141786376320,00,0.00,N,2,235, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index 93db8c0b751e..4d2d2419462f 100644 --- a/255440/week/candle-week-42.csv +++ b/255440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7880,8020,8180,7740,75108,593086000,00,0.00,N,5,-200, 20250217,8080,8200,8460,7950,128305,1049669190,00,0.00,N,5,-120, 20250210,8200,8050,8650,8000,260061,2171217840,00,0.00,N,2,40, 20250203,8160,7800,9200,7360,656334,5540769500,00,0.00,N,2,280, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index 71236748bafa..a19404342eca 100644 --- a/256150/week/candle-week-42.csv +++ b/256150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6370,6320,6450,6180,37294,234780650,00,0.00,N,2,80, 20250217,6290,6320,6490,6160,28706,182139620,00,0.00,N,5,-80, 20250210,6370,6400,6590,6300,36332,233923500,00,0.00,N,5,-30, 20250203,6400,6240,6410,6100,36628,229139160,00,0.00,N,2,160, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index 2fe29e844d1f..bfeed8336e57 100644 --- a/256630/week/candle-week-42.csv +++ b/256630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1188,1170,1200,1166,260019,306945847,00,0.00,N,2,4, 20250217,1184,1193,1211,1150,147986,175229760,00,0.00,N,5,-9, 20250210,1193,1199,1230,1143,128074,150122043,00,0.00,N,5,-6, 20250203,1199,1175,1199,1137,67635,79963445,00,0.00,N,2,15, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index ff7eb3f8bb9a..dd158d5c63f8 100644 --- a/256840/week/candle-week-42.csv +++ b/256840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4285,4340,4520,4260,2216231,9733989140,00,0.00,N,5,-55, 20250217,4340,4280,4440,4270,1550747,6762962925,00,0.00,N,2,60, 20250210,4280,4430,4535,4260,1843560,8049621290,00,0.00,N,5,-140, 20250203,4420,4390,4555,4190,1672061,7293475150,00,0.00,N,5,-40, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index 449e30781fcb..2a1313d5877d 100644 --- a/256940/week/candle-week-42.csv +++ b/256940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9500,9490,9870,9040,799962,7566769470,00,0.00,N,2,20, 20250217,9480,8490,9500,8220,1223167,10748803200,00,0.00,N,2,1540, 20250210,7940,7280,7940,7130,612064,4573448210,00,0.00,N,2,640, 20250203,7300,6660,7990,6380,1064687,7766271120,00,0.00,N,2,640, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index e5ff9b935fb4..7710fd0cf8bb 100644 --- a/257370/week/candle-week-42.csv +++ b/257370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3380,3585,3650,3365,120455,425194960,00,0.00,N,5,-270, 20250217,3650,3245,3710,3210,286636,1019696640,00,0.00,N,2,405, 20250210,3245,3420,3420,3215,135860,448076050,00,0.00,N,5,-175, 20250203,3420,3245,3500,3140,153088,513769670,00,0.00,N,2,140, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index 98cf170f595f..113e984b655e 100644 --- a/257720/week/candle-week-42.csv +++ b/257720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,26650,33800,36800,25350,21567802,641436720350,00,0.00,N,5,-7150, 20250217,33800,30950,34000,30650,5481634,177078820850,00,0.00,N,2,2850, 20250210,30950,28550,31550,27100,5234902,153727293950,00,0.00,N,2,2400, 20250203,28550,29950,30800,28150,4266954,124915242100,00,0.00,N,5,-2300, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index 98ee4bf81ee6..90486300f2a1 100644 --- a/257990/week/candle-week-42.csv +++ b/257990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5400,5200,6000,4950,3327,17784240,00,0.00,N,2,230, 20250217,5170,4800,5300,4615,2707,13140180,00,0.00,N,2,425, 20250210,4745,4895,4895,4605,1327,6204385,00,0.00,N,5,-55, 20250203,4800,4800,4895,4635,4481,21231070,00,0.00,N,5,-175, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index f182cbb2deb7..150a4329c29e 100644 --- a/258050/week/candle-week-42.csv +++ b/258050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,253,308,330,197,30158,6553344,00,0.00,N,5,-17, 20250217,270,299,308,215,112783,25024475,00,0.00,N,5,-26, 20250210,296,331,339,213,49177,11797109,00,0.00,N,2,6, 20250203,290,273,390,259,7458,2473980,00,0.00,N,5,-29, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index af2739cf354a..474c9b841c05 100644 --- a/258540/week/candle-week-42.csv +++ b/258540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,610,490,660,460,8902,4916945,00,0.00,N,2,42, 20250217,568,600,700,430,33438,17886177,00,0.00,N,5,-130, 20250210,698,629,799,570,23099,14639348,00,0.00,N,5,-1, 20250203,699,899,899,631,12684,9081752,00,0.00,N,5,-147, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index 69b51b30a5de..7e0675b49cbb 100644 --- a/258610/week/candle-week-42.csv +++ b/258610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1389,1384,1513,1366,279127,396728093,00,0.00,N,5,-6, 20250217,1395,1342,1587,1334,288390,428977750,00,0.00,N,2,53, 20250210,1342,1410,1499,1298,180280,249673712,00,0.00,N,5,-91, 20250203,1433,1395,1522,1247,298239,397866361,00,0.00,N,5,-10, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index f26ae0e1b0af..6df8f440f704 100644 --- a/258790/week/candle-week-42.csv +++ b/258790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,890,923,930,890,260798,237207408,00,0.00,N,5,-18, 20250217,908,912,917,891,153695,138929416,00,0.00,N,5,-1, 20250210,909,895,942,891,132814,120727831,00,0.00,N,2,6, 20250203,903,975,984,897,230517,215418699,00,0.00,N,5,-71, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index 3ac1d7b2dc3e..528475e45be4 100644 --- a/258830/week/candle-week-42.csv +++ b/258830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,412,412,412,412,0,0,00,0.00,N,3,0, 20250217,412,412,412,412,0,0,00,0.00,N,3,0, 20250210,412,412,412,412,0,0,00,0.00,N,3,0, 20250203,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index 1b9912fed458..3081610c055c 100644 --- a/259630/week/candle-week-42.csv +++ b/259630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7860,8140,8390,7750,349439,2816229960,00,0.00,N,5,-300, 20250217,8160,7350,8190,7350,362045,2869706120,00,0.00,N,2,710, 20250210,7450,7160,7570,7000,210328,1542292960,00,0.00,N,2,300, 20250203,7150,7290,7370,6880,181960,1297165270,00,0.00,N,5,-140, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index d35c899c7dd6..704e26e68f91 100644 --- a/259960/week/candle-week-42.csv +++ b/259960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,343500,322500,345000,320000,998718,334076502000,00,0.00,N,2,16000, 20250217,327500,316000,338000,315000,1163365,380979462000,00,0.00,N,2,15500, 20250210,312000,382000,390000,311500,1829443,617703626000,00,0.00,N,5,-71000, 20250203,383000,360000,384500,349000,833773,308561887000,00,0.00,N,2,19000, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index b72e1f4a51eb..23cdc8bedd9b 100644 --- a/260660/week/candle-week-42.csv +++ b/260660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4555,3765,5940,3760,36239215,177978147045,00,0.00,N,2,860, 20250217,3695,3420,3735,3410,140657,503658505,00,0.00,N,2,275, 20250210,3420,3535,3535,3400,111870,385754915,00,0.00,N,5,-115, 20250203,3535,3500,3555,3400,85209,295862430,00,0.00,N,2,5, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 0a39a02c333b..b035e887991b 100644 --- a/260870/week/candle-week-42.csv +++ b/260870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12230,12000,12380,11750,26767,325634850,00,0.00,N,2,170, 20250217,12060,12000,12180,11160,42107,491302890,00,0.00,N,2,70, 20250210,11990,12320,12320,11450,46653,546304630,00,0.00,N,5,-160, 20250203,12150,12400,12430,11710,30925,370241610,00,0.00,N,5,-120, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index 8ea75b8f555e..ea06649483a6 100644 --- a/260930/week/candle-week-42.csv +++ b/260930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4550,4690,4695,4455,152412,697303225,00,0.00,N,5,-150, 20250217,4700,4650,4870,4585,236140,1102918805,00,0.00,N,2,50, 20250210,4650,4650,5290,4550,1818139,9064032145,00,0.00,N,2,30, 20250203,4620,4620,4850,4530,338304,1571384910,00,0.00,N,5,-195, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index 02699c3e1583..e10e88745d8d 100644 --- a/260970/week/candle-week-42.csv +++ b/260970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,61500,59500,65700,56000,465878,28192786400,00,0.00,N,2,1500, 20250217,60000,58800,63500,55000,414410,24676547100,00,0.00,N,2,1800, 20250210,58200,55800,61500,52900,752480,42694160500,00,0.00,N,2,1200, 20250203,57000,43100,59100,41800,1391026,74176450600,00,0.00,N,2,13050, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index f8a2d70e4d28..b92f48f5c36e 100644 --- a/261200/week/candle-week-42.csv +++ b/261200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6870,6430,7030,6300,911646,6162449850,00,0.00,N,2,470, 20250217,6400,6400,6500,6190,156661,990968650,00,0.00,N,2,20, 20250210,6380,6110,6670,6070,301505,1958050800,00,0.00,N,2,190, 20250203,6190,6280,6280,6020,59056,364987710,00,0.00,N,5,-110, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index c35f57624229..136fe82d7fd6 100644 --- a/261780/week/candle-week-42.csv +++ b/261780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3085,3130,3255,3050,387431,1217057225,00,0.00,N,5,-35, 20250217,3120,2865,3650,2855,2754656,9220873830,00,0.00,N,2,255, 20250210,2865,2910,3000,2805,173727,498719465,00,0.00,N,5,-45, 20250203,2910,2970,2990,2785,235999,678406485,00,0.00,N,5,-60, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index 8ee0c05018e9..a40fb1921133 100644 --- a/262260/week/candle-week-42.csv +++ b/262260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5130,5600,5680,5060,193134,1042750160,00,0.00,N,5,-470, 20250217,5600,4995,5720,4930,313248,1671514370,00,0.00,N,2,605, 20250210,4995,4930,5190,4745,132121,644773435,00,0.00,N,2,65, 20250203,4930,4950,5020,4705,126422,612254665,00,0.00,N,5,-20, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index 430182cd3ee8..3d87417b6757 100644 --- a/262840/week/candle-week-42.csv +++ b/262840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2400,2530,2580,2400,98120,244774655,00,0.00,N,5,-145, 20250217,2545,2540,2600,2505,114393,292822185,00,0.00,N,2,5, 20250210,2540,2650,2650,2485,239975,615319750,00,0.00,N,5,-75, 20250203,2615,2460,2660,2380,437863,1112201765,00,0.00,N,2,135, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index b4371f01dfcd..bc2d901d8e22 100644 --- a/263020/week/candle-week-42.csv +++ b/263020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3100,3195,3235,3095,450917,1428566005,00,0.00,N,5,-90, 20250217,3190,3200,3410,3150,1390022,4546543855,00,0.00,N,5,-10, 20250210,3200,3065,3265,3045,501397,1590523635,00,0.00,N,2,145, 20250203,3055,2995,3145,2880,371673,1124299235,00,0.00,N,2,70, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index c32843726b31..1d0104c9e619 100644 --- a/263050/week/candle-week-42.csv +++ b/263050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1904,1951,2040,1841,310604,608084207,00,0.00,N,5,-47, 20250217,1951,1964,2020,1901,327688,639925930,00,0.00,N,5,-12, 20250210,1963,1830,2040,1801,387409,734105022,00,0.00,N,2,138, 20250203,1825,1800,1916,1773,323731,595764196,00,0.00,N,2,10, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index 4b5c31d0fcdd..649d1c1412f0 100644 --- a/263600/week/candle-week-42.csv +++ b/263600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5000,5190,5440,4880,336036,1725028605,00,0.00,N,5,-200, 20250217,5200,4860,5960,4810,4700697,25996308835,00,0.00,N,2,340, 20250210,4860,4660,5000,4580,205075,996611950,00,0.00,N,2,205, 20250203,4655,4700,4770,4495,127357,585970545,00,0.00,N,5,-80, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index c2c57ed573f2..929b3522f894 100644 --- a/263690/week/candle-week-42.csv +++ b/263690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5540,5500,5630,5400,42854,235112520,00,0.00,N,5,-20, 20250217,5560,5600,5690,5530,50461,283152370,00,0.00,N,5,-30, 20250210,5590,5900,5980,5490,78477,442086070,00,0.00,N,5,-310, 20250203,5900,6030,6030,5720,71014,412479010,00,0.00,N,5,-140, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index 3784edfbee2f..802c9eda5175 100644 --- a/263700/week/candle-week-42.csv +++ b/263700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2375,2625,2655,2370,144336,362654560,00,0.00,N,5,-250, 20250217,2625,2430,2625,2430,186704,472545265,00,0.00,N,2,195, 20250210,2430,2390,2480,2240,168600,403164180,00,0.00,N,2,40, 20250203,2390,2305,2610,2235,367302,897980955,00,0.00,N,2,15, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 6dc3a6f8adec..7058fb823519 100644 --- a/263720/week/candle-week-42.csv +++ b/263720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18730,18010,19390,18010,435975,8105539110,00,0.00,N,2,320, 20250217,18410,17390,20850,17300,1079235,20431446870,00,0.00,N,2,940, 20250210,17470,18500,18540,17340,258232,4580743510,00,0.00,N,5,-780, 20250203,18250,17720,18270,17610,197167,3540193420,00,0.00,N,2,310, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index 6f00894d7c45..febc8a43b21f 100644 --- a/263750/week/candle-week-42.csv +++ b/263750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,32600,32950,34100,32350,835927,27927535600,00,0.00,N,5,-600, 20250217,33200,32800,34200,31950,864077,28534043700,00,0.00,N,2,400, 20250210,32800,28750,33650,28750,2606997,83190188750,00,0.00,N,2,3850, 20250203,28950,28550,30100,28300,1056297,30936366450,00,0.00,N,5,-100, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index 63d726e8b551..fdb5480352d8 100644 --- a/263770/week/candle-week-42.csv +++ b/263770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2015,2015,2065,1995,52963,106909635,00,0.00,N,2,10, 20250217,2005,2005,2020,1941,27404,54708642,00,0.00,N,2,14, 20250210,1991,2020,2025,1961,35178,70147474,00,0.00,N,5,-29, 20250203,2020,1974,2055,1860,52182,103509104,00,0.00,N,2,45, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index da118a5d7e42..1edebaa922af 100644 --- a/263800/week/candle-week-42.csv +++ b/263800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4610,4905,5030,4550,569666,2746204455,00,0.00,N,5,-380, 20250217,4990,4895,5500,4895,1643645,8557340580,00,0.00,N,2,100, 20250210,4890,5100,5290,4890,740882,3767102700,00,0.00,N,5,-320, 20250203,5210,4900,5410,4660,1794403,9271249790,00,0.00,N,2,265, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index deac22fc45c4..20ae62cde29c 100644 --- a/263810/week/candle-week-42.csv +++ b/263810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2875,2870,2945,2825,119660,344574010,00,0.00,N,3,0, 20250217,2875,2790,2880,2775,113813,323216700,00,0.00,N,2,85, 20250210,2790,2845,2845,2750,120974,337096630,00,0.00,N,5,-15, 20250203,2805,2775,2845,2690,179192,495199065,00,0.00,N,2,30, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index 2a67ede21ba0..29fb4b112f81 100644 --- a/263860/week/candle-week-42.csv +++ b/263860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10970,11360,11440,10510,76949,844975320,00,0.00,N,5,-390, 20250217,11360,10960,12100,10850,224520,2580476930,00,0.00,N,2,500, 20250210,10860,11190,11480,10300,85287,926527650,00,0.00,N,5,-420, 20250203,11280,11110,11910,10870,188029,2157824760,00,0.00,N,2,320, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index d35a5e292ea4..73ddcebf2ede 100644 --- a/263920/week/candle-week-42.csv +++ b/263920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,969,970,977,945,95895,92566385,00,0.00,N,5,-1, 20250217,970,975,986,953,118816,114749147,00,0.00,N,5,-5, 20250210,975,1006,1014,947,275346,267562437,00,0.00,N,5,-31, 20250203,1006,1006,1016,990,70437,70486997,00,0.00,N,5,-11, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index fced04e1ad39..63f839b450f0 100644 --- a/264450/week/candle-week-42.csv +++ b/264450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7450,7480,7540,7240,119142,884481630,00,0.00,N,5,-30, 20250217,7480,7530,7640,7450,91650,689168760,00,0.00,N,5,-90, 20250210,7570,7620,7700,7330,132030,991470560,00,0.00,N,5,-110, 20250203,7680,7600,7720,7300,107351,812868340,00,0.00,N,2,10, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index dd6119ff9e6a..a2e9a64e6a09 100644 --- a/264660/week/candle-week-42.csv +++ b/264660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14230,16810,18390,13850,2472737,40414160520,00,0.00,N,5,-2880, 20250217,17110,15620,20450,15440,9202555,168466521140,00,0.00,N,2,1720, 20250210,15390,13900,17570,13840,8697893,140623245650,00,0.00,N,2,1260, 20250203,14130,11190,15870,10640,2661774,37759926430,00,0.00,N,2,2600, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index 9090dc562e40..f65f3bb1ac74 100644 --- a/264850/week/candle-week-42.csv +++ b/264850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4895,5420,5440,4875,1502089,7832339160,00,0.00,N,5,-605, 20250217,5500,5610,5960,5470,3934558,22607357170,00,0.00,N,5,-40, 20250210,5540,5690,6200,5420,9144088,53801839280,00,0.00,N,5,-130, 20250203,5670,5610,6200,5380,7796542,45273627050,00,0.00,N,5,-130, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index 9c952a778b65..269b6b34ff53 100644 --- a/264900/week/candle-week-42.csv +++ b/264900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8100,8100,8190,7980,93487,756700470,00,0.00,N,3,0, 20250217,8100,8000,8130,7970,71762,576517340,00,0.00,N,2,100, 20250210,8000,8000,8060,7810,56920,451731410,00,0.00,N,5,-50, 20250203,8050,7730,8050,7620,97300,764976680,00,0.00,N,2,320, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index 2e6a5fe30d03..efc0081c4924 100644 --- a/265520/week/candle-week-42.csv +++ b/265520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16820,18010,18260,16650,358136,6274388790,00,0.00,N,5,-1350, 20250217,18170,18500,18900,17990,539557,9962003030,00,0.00,N,5,-70, 20250210,18240,18520,18950,17750,731593,13364936680,00,0.00,N,5,-280, 20250203,18520,16250,19220,15860,1138517,20325866460,00,0.00,N,2,1960, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index 5f60457c6f8c..15f59d18a27f 100644 --- a/265560/week/candle-week-42.csv +++ b/265560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7170,7510,7640,7130,82545,610489610,00,0.00,N,5,-400, 20250217,7570,7780,7880,7460,115515,881665190,00,0.00,N,5,-230, 20250210,7800,6920,8850,6630,701405,5553718570,00,0.00,N,2,880, 20250203,6920,7020,7020,6650,60178,412134090,00,0.00,N,5,-110, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index 963723356358..778cbcb37258 100644 --- a/265740/week/candle-week-42.csv +++ b/265740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4970,4950,5150,4900,71768,357617240,00,0.00,N,2,20, 20250217,4950,4935,4975,4810,74262,362830410,00,0.00,N,2,135, 20250210,4815,4995,5030,4735,88357,428142605,00,0.00,N,5,-180, 20250203,4995,4930,5050,4675,110683,542112545,00,0.00,N,2,65, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index 01abb531f29d..4b56ba8031d7 100644 --- a/266170/week/candle-week-42.csv +++ b/266170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,599,645,645,510,182,97844,00,0.00,N,5,-26, 20250217,625,600,640,472,357,189850,00,0.00,N,2,26, 20250210,599,590,645,502,663,390472,00,0.00,N,5,-1, 20250203,600,600,645,502,134,76274,00,0.00,N,2,1, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index 457048773482..35fab4bd53fb 100644 --- a/266350/week/candle-week-42.csv +++ b/266350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,378,351,410,319,3941,1372762,00,0.00,N,5,-34, 20250217,412,448,510,359,2811,1403350,00,0.00,N,2,22, 20250210,390,249,390,212,2629,700355,00,0.00,N,2,141, 20250203,249,325,325,205,14507,3281752,00,0.00,N,5,-34, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index 3a1712f19dc8..1c34644d5a3e 100644 --- a/266470/week/candle-week-42.csv +++ b/266470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,366,400,461,330,49681,19970928,00,0.00,N,5,-3, 20250217,369,340,400,316,81204,30117207,00,0.00,N,2,29, 20250210,340,341,379,281,39731,13074148,00,0.00,N,5,-8, 20250203,348,366,390,301,65861,23791469,00,0.00,N,2,29, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index 1245e5400666..0d8cc627f34f 100644 --- a/266870/week/candle-week-42.csv +++ b/266870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,777,500,777,483,147,91304,00,0.00,N,2,209, 20250217,568,553,690,425,5257,2332691,00,0.00,N,5,-82, 20250210,650,499,650,397,3104,1359888,00,0.00,N,2,184, 20250203,466,487,644,466,1206,589027,00,0.00,N,2,41, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index 36e6f043d83a..92b343a131b3 100644 --- a/267080/week/candle-week-42.csv +++ b/267080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1687,1700,1768,1402,775,1212638,00,0.00,N,5,-2, 20250217,1689,1700,1800,1360,1199,1895358,00,0.00,N,5,-6, 20250210,1695,1890,1900,1360,8063,12879062,00,0.00,N,5,-105, 20250203,1800,1890,1900,1800,41,75990,00,0.00,N,5,-90, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index 3ea870b7feb1..e649b36148b9 100644 --- a/267250/week/candle-week-42.csv +++ b/267250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,72900,76500,76600,72500,784164,58470126300,00,0.00,N,5,-3700, 20250217,76600,78500,78600,76000,1049696,80853532000,00,0.00,N,5,-1300, 20250210,77900,78900,79500,76400,1106821,86462031700,00,0.00,N,5,-700, 20250203,78600,82100,88200,78100,1866006,153394433300,00,0.00,N,5,-4500, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index 3c4748ff805c..8efde8e7a569 100644 --- a/267260/week/candle-week-42.csv +++ b/267260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,325500,366000,367500,315000,2069841,704122661661,00,0.00,N,5,-49500, 20250217,375000,385000,400500,365500,1683217,637505799442,00,0.00,N,5,-11000, 20250210,386000,387000,407000,375000,1262369,491623882500,00,0.00,N,5,-5000, 20250203,391000,400000,422000,388500,1491897,597047513000,00,0.00,N,5,-19000, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index 5038c2657c86..0451a24f1c33 100644 --- a/267270/week/candle-week-42.csv +++ b/267270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,75000,71900,78300,71800,1421912,107205456100,00,0.00,N,2,2900, 20250217,72100,77100,78800,71100,1945663,146285158500,00,0.00,N,5,-5800, 20250210,77900,76100,91500,72500,4626471,380338343100,00,0.00,N,2,5000, 20250203,72900,64800,75000,63500,1802448,124420347200,00,0.00,N,2,6400, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index 0f897d57e7b1..d297eed3fe75 100644 --- a/267290/week/candle-week-42.csv +++ b/267290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17500,17600,17780,17480,21431,377351360,00,0.00,N,5,-120, 20250217,17620,17510,17650,17450,32014,561596900,00,0.00,N,2,60, 20250210,17560,17590,17590,17440,20733,362827510,00,0.00,N,2,30, 20250203,17530,17530,17700,17420,23571,412546340,00,0.00,N,5,-30, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index 3ce12fbd04af..04f4bac5e167 100644 --- a/267320/week/candle-week-42.csv +++ b/267320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2750,3040,3140,2720,4852680,14340094475,00,0.00,N,5,-215, 20250217,2965,3010,3190,2930,10622768,32437592955,00,0.00,N,2,40, 20250210,2925,2290,3220,2230,30991322,91085054935,00,0.00,N,2,600, 20250203,2325,1794,2440,1780,6585630,14240837283,00,0.00,N,2,513, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index a0cdcc598d4a..2cd99a5ac949 100644 --- a/267790/week/candle-week-42.csv +++ b/267790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4945,5100,5210,4850,31610,159106590,00,0.00,N,5,-155, 20250217,5100,5060,5270,5030,56704,294017980,00,0.00,N,5,-20, 20250210,5120,4920,5140,4900,36422,183421670,00,0.00,N,2,125, 20250203,4995,5110,5110,4820,62844,314012290,00,0.00,N,5,-105, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index 5f426b6b1c72..a16ebb9ba17a 100644 --- a/267850/week/candle-week-42.csv +++ b/267850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11600,12130,12260,11600,55152,655326420,00,0.00,N,5,-530, 20250217,12130,11700,12220,11670,58527,702181120,00,0.00,N,2,410, 20250210,11720,12050,12080,11670,52903,624367670,00,0.00,N,5,-250, 20250203,11970,11870,12050,11350,78609,917114110,00,0.00,N,2,50, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index 22ced9479ac1..a4cb58d79d3c 100644 --- a/267980/week/candle-week-42.csv +++ b/267980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,33800,34800,35050,33600,35489,1216919750,00,0.00,N,5,-1050, 20250217,34850,33550,35050,33250,51811,1776405450,00,0.00,N,2,1300, 20250210,33550,32700,33700,32000,31995,1056205050,00,0.00,N,2,850, 20250203,32700,33000,33900,31700,92563,3027987900,00,0.00,N,5,-400, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index 990fe514517e..65a5e6a85730 100644 --- a/268280/week/candle-week-42.csv +++ b/268280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,144600,144300,147200,143000,6463,939729200,00,0.00,N,2,400, 20250217,144200,142300,145000,140200,6787,965823000,00,0.00,N,2,1900, 20250210,142300,145300,145300,135600,4097,573095400,00,0.00,N,5,-3200, 20250203,145500,135000,148100,132500,5101,710282800,00,0.00,N,2,10500, diff --git a/268600/week/candle-week-42.csv b/268600/week/candle-week-42.csv index 0a5afdcef4dc..ab4edcd5a666 100644 --- a/268600/week/candle-week-42.csv +++ b/268600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,58,6680,6680,58,89711676,9246269482,00,0.00,N,5,-6622, 20250217,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20250210,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20250203,6680,6680,6680,6680,0,0,00,0.00,N,3,0, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index e6f889c3bc65..9af84cfc177c 100644 --- a/269620/week/candle-week-42.csv +++ b/269620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,889,889,889,889,0,0,00,0.00,N,3,0, 20250217,889,889,889,889,0,0,00,0.00,N,3,0, 20250210,889,889,889,889,0,0,00,0.00,N,3,0, 20250203,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index dbbe5619065a..dc73529ceda9 100644 --- a/270210/week/candle-week-42.csv +++ b/270210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19960,19000,20450,17000,2089,40094240,00,0.00,N,2,460, 20250217,19500,20000,21000,18700,2587,50189180,00,0.00,N,5,-2500, 20250210,22000,22550,25000,19000,8996,183980480,00,0.00,N,5,-650, 20250203,22650,26450,26500,22100,2701,66546700,00,0.00,N,5,-2400, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index e70c7f2beffd..856140111b02 100644 --- a/270520/week/candle-week-42.csv +++ b/270520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1145,1242,1243,1133,2819339,3315501628,00,0.00,N,5,-96, 20250217,1241,1220,1391,1195,4981158,6404878695,00,0.00,N,2,28, 20250210,1213,1210,1256,1140,4537594,5416253916,00,0.00,N,5,-2, 20250203,1215,1265,1389,1204,5528259,7057278357,00,0.00,N,5,-100, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index cfef66d704f3..5a5447d785a4 100644 --- a/270660/week/candle-week-42.csv +++ b/270660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16700,18000,18210,16700,405564,7108882640,00,0.00,N,5,-1520, 20250217,18220,18620,19350,17730,1017418,19018199100,00,0.00,N,5,-420, 20250210,18640,19760,20950,17530,2045108,39687772660,00,0.00,N,5,-1040, 20250203,19680,18250,20700,16810,4748351,92542289300,00,0.00,N,2,1420, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index 069db6846c3c..8fbeead9a564 100644 --- a/270870/week/candle-week-42.csv +++ b/270870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5830,6090,6180,5780,104521,618031150,00,0.00,N,5,-420, 20250217,6250,6350,6520,6150,133125,840557450,00,0.00,N,5,-100, 20250210,6350,5740,6450,5500,167850,1013667800,00,0.00,N,2,680, 20250203,5670,5510,5790,5380,84270,474774310,00,0.00,N,2,90, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index f387ed07f969..0967422152b4 100644 --- a/271560/week/candle-week-42.csv +++ b/271560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,101900,107900,110700,101500,719900,75189576400,00,0.00,N,5,-6100, 20250217,108000,110100,111100,106800,609897,66245562836,00,0.00,N,5,-1800, 20250210,109800,103200,110400,102600,745187,79571239694,00,0.00,N,2,6600, 20250203,103200,99400,105000,98000,466769,47394287100,00,0.00,N,2,1800, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index 4a48a1807a5b..6eaad1b31e19 100644 --- a/271830/week/candle-week-42.csv +++ b/271830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1625,1719,1727,1625,111138,185952937,00,0.00,N,5,-84, 20250217,1709,1674,1760,1654,195646,331261550,00,0.00,N,2,39, 20250210,1670,1647,1714,1615,229555,385032339,00,0.00,N,2,23, 20250203,1647,1649,1650,1547,220012,349842011,00,0.00,N,5,-3, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index 6a102cee33f9..fe211997e683 100644 --- a/271940/week/candle-week-42.csv +++ b/271940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14660,16130,16490,14660,659615,10113263850,00,0.00,N,5,-1620, 20250217,16280,15950,16500,15800,384587,6203837550,00,0.00,N,2,480, 20250210,15800,15500,16250,15140,244996,3833453840,00,0.00,N,2,200, 20250203,15600,15330,16250,15100,281327,4364565440,00,0.00,N,5,-180, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index 56a388d2c298..14669e755f8e 100644 --- a/271980/week/candle-week-42.csv +++ b/271980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10970,11300,11380,10950,39195,434824910,00,0.00,N,5,-330, 20250217,11300,11150,11420,11000,40759,454710060,00,0.00,N,2,150, 20250210,11150,11430,12200,11000,65503,748703410,00,0.00,N,5,-290, 20250203,11440,11650,11650,11050,37822,427592580,00,0.00,N,5,-30, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index 368f9ef03fee..a4b3ab50d896 100644 --- a/272110/week/candle-week-42.csv +++ b/272110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14570,16460,17040,14520,309863,4862187680,00,0.00,N,5,-2090, 20250217,16660,16170,17520,16140,321868,5443273360,00,0.00,N,2,490, 20250210,16170,14840,16870,14400,528242,8421302390,00,0.00,N,2,1210, 20250203,14960,13450,16240,13200,651823,9843779360,00,0.00,N,2,990, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index 0378d2877b88..a42396af1d12 100644 --- a/272210/week/candle-week-42.csv +++ b/272210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,30550,33300,34300,30350,14684892,470626639600,00,0.00,N,5,-2950, 20250217,33500,33750,36800,32250,39598419,1370871801000,00,0.00,N,5,-750, 20250210,34250,25650,37500,24550,101032148,3219256497450,00,0.00,N,2,8950, 20250203,25300,24850,28700,23700,26026115,683132293100,00,0.00,N,2,100, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index 79575ec770f9..48d4f7125b96 100644 --- a/272290/week/candle-week-42.csv +++ b/272290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28350,27900,29300,27500,889485,25368595200,00,0.00,N,5,-100, 20250217,28450,30200,30450,28100,1101456,32286185700,00,0.00,N,5,-1850, 20250210,30300,30150,32200,28050,1577265,48656742150,00,0.00,N,2,250, 20250203,30050,26550,30700,25700,3448711,96307223400,00,0.00,N,2,2950, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index f6b9a8351b32..7f25f80f56f3 100644 --- a/272450/week/candle-week-42.csv +++ b/272450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9800,9980,10240,9800,632166,6331529570,00,0.00,N,5,-250, 20250217,10050,9740,10130,9680,1025197,10108815550,00,0.00,N,2,310, 20250210,9740,9620,10000,9550,1021947,9990322300,00,0.00,N,2,130, 20250203,9610,9880,10000,9530,910872,8833186970,00,0.00,N,5,-410, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index f1015bd763e1..f5857172e552 100644 --- a/272550/week/candle-week-42.csv +++ b/272550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14450,14490,14610,14410,42321,614522470,00,0.00,N,5,-130, 20250217,14580,14680,14750,14430,106589,1551813010,00,0.00,N,5,-100, 20250210,14680,15080,15180,14670,86833,1292089890,00,0.00,N,5,-460, 20250203,15140,15150,15360,15040,54389,825814480,00,0.00,N,5,-10, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index bb81aa76ba6c..ce3747e34dd9 100644 --- a/273060/week/candle-week-42.csv +++ b/273060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,788,815,831,788,392892,315166635,00,0.00,N,5,-27, 20250217,815,795,820,793,377775,303917071,00,0.00,N,2,20, 20250210,795,816,843,790,613570,492139391,00,0.00,N,5,-19, 20250203,814,820,850,786,1484008,1216762714,00,0.00,N,5,-7, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index d2a91b62d805..46a52b37ab88 100644 --- a/273640/week/candle-week-42.csv +++ b/273640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11040,11450,11790,10870,113388,1273767540,00,0.00,N,5,-420, 20250217,11460,11370,11910,11300,116662,1356433000,00,0.00,N,2,90, 20250210,11370,11610,11700,11100,120637,1369356900,00,0.00,N,5,-100, 20250203,11470,11600,11780,11190,111057,1270180930,00,0.00,N,5,-40, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index 28a0258c19ac..8972cd97eefb 100644 --- a/274090/week/candle-week-42.csv +++ b/274090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13200,14120,14580,13040,1589229,21672086420,00,0.00,N,5,-1270, 20250217,14470,16090,16550,13880,3402054,51866959700,00,0.00,N,5,-1820, 20250210,16290,16100,17890,15090,9601681,158161175180,00,0.00,N,2,90, 20250203,16200,14840,17200,14040,11557196,179379619360,00,0.00,N,2,1260, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index daba5c11032d..c15531efe43e 100644 --- a/274400/week/candle-week-42.csv +++ b/274400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4890,5280,5280,4780,75456,380676285,00,0.00,N,5,-220, 20250217,5110,4345,5360,4335,361780,1787356545,00,0.00,N,2,780, 20250210,4330,4295,4440,4195,83402,360118985,00,0.00,N,2,25, 20250203,4305,4420,4535,4115,96137,409981695,00,0.00,N,5,-240, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index 5ab4fa42eec9..b2592f3e2904 100644 --- a/275630/week/candle-week-42.csv +++ b/275630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3195,3240,3275,3145,33643,107654570,00,0.00,N,5,-80, 20250217,3275,3250,3305,3190,26572,85678405,00,0.00,N,2,25, 20250210,3250,3295,3325,3120,16568,53254155,00,0.00,N,5,-45, 20250203,3295,3175,3350,3105,24216,78382710,00,0.00,N,2,120, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index e0c18a6e9e60..a54a582f1244 100644 --- a/276040/week/candle-week-42.csv +++ b/276040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4095,4140,4185,3985,184485,749892690,00,0.00,N,5,-45, 20250217,4140,4225,4780,3885,745167,3165572400,00,0.00,N,5,-85, 20250210,4225,5360,5360,4015,940318,4222713840,00,0.00,N,5,-1135, 20250203,5360,4775,5540,4520,769429,3876199810,00,0.00,N,2,585, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index 1f9cdd4460d6..d1793ca6bce7 100644 --- a/276240/week/candle-week-42.csv +++ b/276240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,356,440,484,312,4634,1906292,00,0.00,N,5,-70, 20250217,426,433,507,380,323,145359,00,0.00,N,2,14, 20250210,412,544,544,347,72566,27297883,00,0.00,N,5,-63, 20250203,475,555,558,361,2731,1015342,00,0.00,N,5,-10, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index b556fa7e3cd2..c5097851a175 100644 --- a/276730/week/candle-week-42.csv +++ b/276730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2570,2770,2790,2560,216828,575001205,00,0.00,N,5,-200, 20250217,2770,2520,2900,2475,552316,1512633955,00,0.00,N,2,250, 20250210,2520,2320,2695,2260,552142,1409181850,00,0.00,N,2,220, 20250203,2300,2345,2485,2130,351475,807149355,00,0.00,N,5,-65, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index e7020fa8376d..1dab5182e8d0 100644 --- a/277070/week/candle-week-42.csv +++ b/277070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4915,4575,5570,4500,12573248,65327620140,00,0.00,N,2,265, 20250217,4650,3890,5360,3860,9969930,48336720705,00,0.00,N,2,760, 20250210,3890,3840,4500,3700,1920314,8155487210,00,0.00,N,2,70, 20250203,3820,4050,4050,3470,353934,1285607310,00,0.00,N,5,-250, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index 5fe321508cae..22701a7a195d 100644 --- a/277410/week/candle-week-42.csv +++ b/277410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1283,1293,1308,1276,156926,202425902,00,0.00,N,5,-18, 20250217,1301,1233,1447,1233,2737328,3734836704,00,0.00,N,2,49, 20250210,1252,1258,1264,1237,130155,162734280,00,0.00,N,3,0, 20250203,1252,1260,1271,1245,220162,276093065,00,0.00,N,5,-25, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index 707adc724948..748fb4f961ad 100644 --- a/277810/week/candle-week-42.csv +++ b/277810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,342500,400000,406500,338500,3150617,1184272374500,00,0.00,N,5,-62000, 20250217,404500,409000,429000,382000,5270814,2143092831500,00,0.00,N,2,2500, 20250210,402000,419000,422500,365500,7101965,2787205923000,00,0.00,N,5,-8500, 20250203,410500,294000,416500,294000,8153347,2871874178500,00,0.00,N,2,111000, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index 616572f4ad87..6672a583bf57 100644 --- a/277880/week/candle-week-42.csv +++ b/277880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6800,7380,7550,6690,2394518,17024548950,00,0.00,N,5,-700, 20250217,7500,5300,7800,5260,7601545,54992262760,00,0.00,N,2,2200, 20250210,5300,5260,5520,5130,258638,1372518620,00,0.00,N,5,-40, 20250203,5340,5050,5600,4880,254056,1320825150,00,0.00,N,2,220, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index d35f28734197..92f5de39a856 100644 --- a/278280/week/candle-week-42.csv +++ b/278280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,38550,41000,42150,38500,213511,8655443150,00,0.00,N,5,-2450, 20250217,41000,39150,41800,38500,237343,9628640300,00,0.00,N,2,1850, 20250210,39150,37600,41350,36550,227015,8845032750,00,0.00,N,2,850, 20250203,38300,36550,39600,34350,252126,9353595050,00,0.00,N,2,1350, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index 988f78e74332..c6c83bfc650d 100644 --- a/278470/week/candle-week-42.csv +++ b/278470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,58800,54300,62300,52500,6066048,357336343800,00,0.00,N,2,3200, 20250217,55600,53800,57000,52900,2915474,160274716700,00,0.00,N,2,1800, 20250210,53800,49500,55000,47650,4101381,213324788150,00,0.00,N,2,4300, 20250203,49500,45500,50600,41550,2787305,128975200388,00,0.00,N,2,3300, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index 817fcb601d0e..6a8dfce7e4f3 100644 --- a/278650/week/candle-week-42.csv +++ b/278650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2375,2385,2575,2335,2930531,7179985815,00,0.00,N,5,-10, 20250217,2385,2305,2520,2285,2780324,6668640820,00,0.00,N,2,90, 20250210,2295,2260,2395,2110,1169363,2637152900,00,0.00,N,2,35, 20250203,2260,2335,2350,2210,806491,1839382165,00,0.00,N,5,-75, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index 6db5f5b73107..d8644a4d1c0a 100644 --- a/278990/week/candle-week-42.csv +++ b/278990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4995,4995,5000,4400,674,3288195,00,0.00,N,3,0, 20250217,4995,4800,5000,4500,1452,6889945,00,0.00,N,5,-55, 20250210,5050,4700,5050,4200,494,2417120,00,0.00,N,2,400, 20250203,4650,4700,4700,4500,45,207760,00,0.00,N,5,-130, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index f36cc7ed89bf..1f3aa618dfc2 100644 --- a/279060/week/candle-week-42.csv +++ b/279060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1399,1380,1500,1201,2118,2636974,00,0.00,N,2,19, 20250217,1380,1300,1539,1200,19854,25902842,00,0.00,N,2,100, 20250210,1280,1399,1399,1150,4745,5841673,00,0.00,N,5,-107, 20250203,1387,1500,1599,1200,2118,2716842,00,0.00,N,5,-107, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 3e5d0141999e..456efddc5835 100644 --- a/279600/week/candle-week-42.csv +++ b/279600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250217,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250210,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250203,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index 5e225950548c..21b6c1db7d0f 100644 --- a/280360/week/candle-week-42.csv +++ b/280360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,111200,112900,116700,110800,84613,9620483700,00,0.00,N,5,-1300, 20250217,112500,108500,114200,107100,84663,9440173100,00,0.00,N,2,6100, 20250210,106400,107700,110900,104600,107415,11560329200,00,0.00,N,2,1500, 20250203,104900,101800,109200,99500,83432,8763043900,00,0.00,N,2,2200, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index 6fd99b618d69..1fd54133cd07 100644 --- a/281740/week/candle-week-42.csv +++ b/281740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18750,19800,20350,18340,5520291,107409566850,00,0.00,N,5,-1150, 20250217,19900,15540,20400,15530,13633238,252037804240,00,0.00,N,2,4460, 20250210,15440,11210,16130,11130,8909608,128926791630,00,0.00,N,2,4040, 20250203,11400,11260,11480,10510,1066300,11733642220,00,0.00,N,5,-160, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index 359229991d0d..af963618a439 100644 --- a/281820/week/candle-week-42.csv +++ b/281820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,33750,37050,37900,33600,413840,14965466450,00,0.00,N,5,-4300, 20250217,38050,38150,41400,36800,1031472,40168485500,00,0.00,N,2,900, 20250210,37150,31000,40800,30550,1313146,46871250600,00,0.00,N,2,5550, 20250203,31600,29350,33900,28750,591005,18706994850,00,0.00,N,2,1200, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index 3bacf1a9da5e..25ab215b4ca9 100644 --- a/282330/week/candle-week-42.csv +++ b/282330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,99900,106600,106900,99800,256699,26422569300,00,0.00,N,5,-6800, 20250217,106700,105000,107400,101500,308392,32172416526,00,0.00,N,2,2000, 20250210,104700,103900,104900,99300,271462,27611684500,00,0.00,N,2,1400, 20250203,103300,101600,105600,100100,118559,12204524900,00,0.00,N,5,-300, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index 8ccc56ee2fb1..e3da5f6bedf5 100644 --- a/282720/week/candle-week-42.csv +++ b/282720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9500,9590,10330,9410,294407,2898941690,00,0.00,N,5,-110, 20250217,9610,9480,9890,9400,173371,1672002670,00,0.00,N,2,110, 20250210,9500,9360,9780,9200,136436,1292444010,00,0.00,N,2,90, 20250203,9410,9150,9580,8880,178689,1658225540,00,0.00,N,2,190, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index 11f26b07c7b7..da480281a497 100644 --- a/282880/week/candle-week-42.csv +++ b/282880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14950,16160,16520,14880,315917,4990204720,00,0.00,N,5,-1500, 20250217,16450,15410,18840,14870,2125815,36223391480,00,0.00,N,2,570, 20250210,15880,15490,16590,15200,494424,7916636250,00,0.00,N,2,400, 20250203,15480,14990,15850,14540,552524,8469009790,00,0.00,N,2,670, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index b39437505ed1..d207e9f54708 100644 --- a/283100/week/candle-week-42.csv +++ b/283100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,700,700,700,699,19,13299,00,0.00,N,3,0, 20250217,700,700,700,601,1150,793303,00,0.00,N,2,1, 20250210,699,700,700,600,1840,1116182,00,0.00,N,2,39, 20250203,660,650,664,650,2019,1332504,00,0.00,N,5,-4, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index 3c0f8c2c4a50..702f194fd04d 100644 --- a/284620/week/candle-week-42.csv +++ b/284620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1390,1500,1723,1169,3399272,4627701469,00,0.00,N,5,-89, 20250217,1479,1302,1589,1297,1835659,2653787921,00,0.00,N,2,159, 20250210,1320,1516,1651,1252,1390096,2027056110,00,0.00,N,5,-208, 20250203,1528,1760,1800,1409,1885430,2941587989,00,0.00,N,5,-248, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index 8c406a94944d..f44109fe2137 100644 --- a/284740/week/candle-week-42.csv +++ b/284740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22100,20450,23000,20200,441353,9709450700,00,0.00,N,2,1500, 20250217,20600,19800,20850,19640,132417,2683614800,00,0.00,N,2,900, 20250210,19700,19840,19840,19310,111119,2168998240,00,0.00,N,5,-150, 20250203,19850,19110,20150,18900,88183,1717552800,00,0.00,N,2,540, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index d7278a559c51..11feb5e490c1 100644 --- a/285130/week/candle-week-42.csv +++ b/285130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,41800,44950,45900,41800,172965,7564046200,00,0.00,N,5,-3150, 20250217,44950,42750,45300,42600,157061,6962654200,00,0.00,N,2,2300, 20250210,42650,41100,43600,41100,199052,8517964350,00,0.00,N,2,1700, 20250203,40950,40950,41750,39300,114326,4649009900,00,0.00,N,5,-450, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index 96ae3ea1ed64..0395ca1680fb 100644 --- a/285490/week/candle-week-42.csv +++ b/285490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16890,18280,18360,16830,172199,3002810950,00,0.00,N,5,-1510, 20250217,18400,19490,19700,18120,272476,5161276510,00,0.00,N,5,-1060, 20250210,19460,19810,20350,18750,276598,5480522750,00,0.00,N,5,-520, 20250203,19980,19610,20450,18990,391178,7732533500,00,0.00,N,2,680, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index e42b94a6dc8d..f8c97dcdfe48 100644 --- a/285800/week/candle-week-42.csv +++ b/285800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2255,2460,2600,2240,755454,1832565405,00,0.00,N,5,-215, 20250217,2470,2600,2680,2370,1614366,4057047735,00,0.00,N,5,-160, 20250210,2630,2480,2785,2465,1631111,4333021295,00,0.00,N,2,165, 20250203,2465,2780,2780,2450,2347042,6138910435,00,0.00,N,5,-390, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index a30b839af265..6a40060b8848 100644 --- a/286750/week/candle-week-42.csv +++ b/286750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2700,2640,2980,2585,2364513,6578676795,00,0.00,N,2,60, 20250217,2640,2675,2695,2480,1180117,3060211720,00,0.00,N,5,-35, 20250210,2675,2320,2765,2305,2338121,6043391900,00,0.00,N,2,355, 20250203,2320,2400,2490,2270,1086746,2586335240,00,0.00,N,5,-70, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index b85a9d95f819..d16e076d259b 100644 --- a/286940/week/candle-week-42.csv +++ b/286940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19810,20450,20750,19720,86656,1762204480,00,0.00,N,5,-890, 20250217,20700,20200,21000,19990,134888,2768087600,00,0.00,N,2,450, 20250210,20250,19600,20300,19380,103443,2062864420,00,0.00,N,2,530, 20250203,19720,19830,20150,18850,133513,2615545980,00,0.00,N,2,180, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index c5201cd57404..60d7ac66b846 100644 --- a/288330/week/candle-week-42.csv +++ b/288330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4820,4980,5030,4500,4091631,19406025170,00,0.00,N,5,-200, 20250217,5020,4250,5250,4000,5674212,26595033465,00,0.00,N,2,665, 20250210,4355,4020,5670,4020,20633058,103402326265,00,0.00,N,2,355, 20250203,4000,4060,4340,3855,2648824,10823713710,00,0.00,N,5,-175, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index 9f16302c5cfb..a9aba82ab51c 100644 --- a/288490/week/candle-week-42.csv +++ b/288490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,122,129,155,106,392961,51608808,00,0.00,N,2,9, 20250217,113,144,160,85,606632,64588291,00,0.00,N,5,-31, 20250210,144,106,144,99,219398,26501406,00,0.00,N,2,37, 20250203,107,110,110,88,41469,4219285,00,0.00,N,2,2, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index 4b04b29cc1bc..a907781bc6c5 100644 --- a/288620/week/candle-week-42.csv +++ b/288620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8620,8850,9280,8620,56186,502261720,00,0.00,N,5,-310, 20250217,8930,8450,8980,8450,59754,523381100,00,0.00,N,2,490, 20250210,8440,8370,8510,8210,56944,474637780,00,0.00,N,5,-20, 20250203,8460,8630,9000,8250,63362,541745390,00,0.00,N,5,-170, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index 1423286b9bbd..906200754717 100644 --- a/288980/week/candle-week-42.csv +++ b/288980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1237,1355,1355,1237,640995,837919362,00,0.00,N,5,-118, 20250217,1355,1399,1468,1294,1249897,1741040035,00,0.00,N,5,-21, 20250210,1376,1439,1461,1375,922699,1300259755,00,0.00,N,5,-45, 20250203,1421,1370,1540,1291,1970431,2789941157,00,0.00,N,2,43, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index 712403ffa55f..05e7ddcdd084 100644 --- a/289010/week/candle-week-42.csv +++ b/289010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2200,2275,2385,2200,123924,284253555,00,0.00,N,5,-95, 20250217,2295,2335,2355,2275,88363,203774745,00,0.00,N,5,-60, 20250210,2355,2290,2375,2250,67944,157192505,00,0.00,N,2,45, 20250203,2310,2335,2340,2150,107966,245130980,00,0.00,N,5,-30, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index 040de735e7d2..23e67d8d783e 100644 --- a/289080/week/candle-week-42.csv +++ b/289080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1425,1450,1474,1411,797565,1154055879,00,0.00,N,5,-37, 20250217,1462,1435,1520,1428,1393546,2031996129,00,0.00,N,2,29, 20250210,1433,1302,1577,1286,8494364,12618493549,00,0.00,N,2,131, 20250203,1302,1293,1330,1228,670027,859272237,00,0.00,N,2,8, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index a1615295530d..dcd104647942 100644 --- a/289170/week/candle-week-42.csv +++ b/289170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5020,4900,5850,4310,445,2113755,00,0.00,N,2,120, 20250217,4900,4020,5280,3600,4800,19374670,00,0.00,N,2,860, 20250210,4040,4600,4800,4040,378,1548460,00,0.00,N,5,-460, 20250203,4500,4680,5200,4420,197,871600,00,0.00,N,5,-190, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index 927adf3084e1..929706633228 100644 --- a/289220/week/candle-week-42.csv +++ b/289220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6400,6680,6750,6380,232786,1529637040,00,0.00,N,5,-420, 20250217,6820,6200,7100,6120,623956,4136208060,00,0.00,N,2,580, 20250210,6240,6170,6580,6080,345000,2168221580,00,0.00,N,2,70, 20250203,6170,5720,6330,5650,416299,2523264700,00,0.00,N,2,220, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index 943007782e94..69e6b0133582 100644 --- a/289860/week/candle-week-42.csv +++ b/289860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250217,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250210,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250203,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index e754d9c773d7..3518d7452743 100644 --- a/289930/week/candle-week-42.csv +++ b/289930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9470,10590,11090,9350,1068810,10995362800,00,0.00,N,5,-1210, 20250217,10680,9700,11370,9410,2003646,21000164100,00,0.00,N,2,1080, 20250210,9600,8040,10300,7850,3192699,28782161870,00,0.00,N,2,1750, 20250203,7850,6800,8240,6630,1256541,9555622370,00,0.00,N,2,1000, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index 85de5f3839e0..1b284af4dbfc 100644 --- a/290090/week/candle-week-42.csv +++ b/290090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8000,8650,8650,7800,25902,213984080,00,0.00,N,5,-540, 20250217,8540,8050,8680,7890,44337,369993870,00,0.00,N,2,490, 20250210,8050,7640,8460,7610,45710,370275820,00,0.00,N,2,410, 20250203,7640,7340,7900,7030,22886,170607930,00,0.00,N,2,300, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index c337ded6608b..cddf5c9bf32f 100644 --- a/290120/week/candle-week-42.csv +++ b/290120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2510,2255,2760,2245,295161,760368000,00,0.00,N,2,225, 20250217,2285,2255,2375,2190,39138,89124895,00,0.00,N,2,45, 20250210,2240,2190,2390,2165,71243,162706745,00,0.00,N,2,65, 20250203,2175,2290,2290,2160,23419,51616915,00,0.00,N,5,-100, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index be12525195f1..2fed66fe9d98 100644 --- a/290270/week/candle-week-42.csv +++ b/290270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3500,3475,3570,3450,95508,333565130,00,0.00,N,2,10, 20250217,3490,3495,3540,3460,124143,433454210,00,0.00,N,5,-5, 20250210,3495,3510,4125,3435,1106745,4139364250,00,0.00,N,2,15, 20250203,3480,3380,3600,3340,94106,322824670,00,0.00,N,2,75, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index ae7bf2f97699..71ac43f9af56 100644 --- a/290380/week/candle-week-42.csv +++ b/290380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250217,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250210,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250203,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index 0eaeb3a9208f..4aeeda315df5 100644 --- a/290520/week/candle-week-42.csv +++ b/290520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2200,2300,2450,2200,45661,104638395,00,0.00,N,5,-115, 20250217,2315,2300,2385,2270,35320,81910475,00,0.00,N,2,15, 20250210,2300,2225,2400,2195,48959,112157470,00,0.00,N,2,75, 20250203,2225,2210,2290,2135,40689,89600625,00,0.00,N,5,-5, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index acbad2f5877f..a4df2d4bf453 100644 --- a/290550/week/candle-week-42.csv +++ b/290550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8000,8300,8370,7870,358354,2920463850,00,0.00,N,5,-320, 20250217,8320,9100,9240,8250,1042653,9172699170,00,0.00,N,5,-300, 20250210,8620,7790,8930,7610,1115316,9372157040,00,0.00,N,2,810, 20250203,7810,7010,7960,6900,356515,2659000100,00,0.00,N,2,610, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index 533a6aa1afda..046d609e9b59 100644 --- a/290560/week/candle-week-42.csv +++ b/290560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6250,6430,6510,6050,43669,275996350,00,0.00,N,5,-270, 20250217,6520,6300,6740,6280,58220,378345970,00,0.00,N,2,170, 20250210,6350,6550,6730,6230,56208,361671770,00,0.00,N,5,-100, 20250203,6450,5970,6700,5780,112464,705098020,00,0.00,N,2,410, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index 30b600dbf414..e8984543ae01 100644 --- a/290650/week/candle-week-42.csv +++ b/290650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21650,22850,24000,21650,878887,20092376200,00,0.00,N,5,-1400, 20250217,23050,20950,23550,20100,766631,16606409400,00,0.00,N,2,2200, 20250210,20850,23200,23250,20400,574432,12407734450,00,0.00,N,5,-2550, 20250203,23400,22500,24350,21900,456214,10490138150,00,0.00,N,2,400, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index 693e81ca2417..bb8070318c4a 100644 --- a/290660/week/candle-week-42.csv +++ b/290660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,799,785,813,756,103515,81790437,00,0.00,N,2,14, 20250217,785,801,854,750,248859,198798016,00,0.00,N,5,-15, 20250210,800,836,843,780,115336,93354238,00,0.00,N,5,-38, 20250203,838,813,860,755,91757,74752907,00,0.00,N,2,25, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index c9a09ef16b15..d8fa813efacb 100644 --- a/290670/week/candle-week-42.csv +++ b/290670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13230,16000,16200,13120,261317,3744736230,00,0.00,N,5,-2770, 20250217,16000,16670,17570,16000,141218,2356853270,00,0.00,N,5,-800, 20250210,16800,17170,17880,16000,101960,1745864940,00,0.00,N,5,-370, 20250203,17170,16500,17820,15480,86709,1463591270,00,0.00,N,2,610, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index e10374f44b15..56167f7b4150 100644 --- a/290690/week/candle-week-42.csv +++ b/290690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3190,2900,3250,2415,35025704,103772450920,00,0.00,N,2,360, 20250217,2830,3360,3475,2405,66156243,190191754360,00,0.00,N,5,-1970, 20250210,4800,6900,7420,4800,3235946,19624101830,00,0.00,N,5,-2000, 20250203,6800,6900,6990,6650,1270702,8636671150,00,0.00,N,5,-160, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index 5ce388b4b9d9..029b29651773 100644 --- a/290720/week/candle-week-42.csv +++ b/290720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2575,2600,2850,2565,185383,503608565,00,0.00,N,5,-25, 20250217,2600,2680,2700,2535,149597,388636820,00,0.00,N,5,-100, 20250210,2700,2705,2790,2605,93027,250607420,00,0.00,N,5,-10, 20250203,2710,2550,3100,2545,550753,1555834225,00,0.00,N,2,155, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index f721de2ffdd0..d0b48526763d 100644 --- a/290740/week/candle-week-42.csv +++ b/290740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6360,6190,6440,6130,63513,398322510,00,0.00,N,2,120, 20250217,6240,6330,6470,6120,113239,714950220,00,0.00,N,5,-100, 20250210,6340,5410,6490,5350,106613,636722710,00,0.00,N,2,930, 20250203,5410,5430,5560,5130,39128,205804450,00,0.00,N,5,-90, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index de9228ddfef7..84a98408ead4 100644 --- a/291230/week/candle-week-42.csv +++ b/291230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1899,2005,2075,1895,586517,1155480599,00,0.00,N,5,-121, 20250217,2020,1921,2135,1921,1415501,2900453709,00,0.00,N,2,88, 20250210,1932,1930,1978,1900,613837,1187760124,00,0.00,N,5,-9, 20250203,1941,1935,2045,1854,729498,1412776579,00,0.00,N,2,3, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index 6e030c2d1b01..79ffbf9a0d9a 100644 --- a/291650/week/candle-week-42.csv +++ b/291650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,950,999,1049,933,894725,882295750,00,0.00,N,5,-49, 20250217,999,942,1032,925,1121207,1111257801,00,0.00,N,2,57, 20250210,942,931,1050,896,1825667,1761488603,00,0.00,N,2,10, 20250203,932,1052,1066,842,4854184,4502491130,00,0.00,N,5,-123, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index 4ecfdfe3c9fc..9e4e489bc333 100644 --- a/291810/week/candle-week-42.csv +++ b/291810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1810,1935,1940,1801,49628,93239192,00,0.00,N,5,-125, 20250217,1935,1900,2085,1900,101935,199767656,00,0.00,N,2,35, 20250210,1900,1856,2040,1838,94434,184680004,00,0.00,N,2,44, 20250203,1856,1945,1958,1800,57556,110258671,00,0.00,N,5,-89, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index bbd4eb0140ad..2af44bef3ddb 100644 --- a/293480/week/candle-week-42.csv +++ b/293480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10390,10470,10640,10340,51729,542758160,00,0.00,N,5,-120, 20250217,10510,10200,10590,10150,86341,895037600,00,0.00,N,2,360, 20250210,10150,10220,10300,10120,53393,543101740,00,0.00,N,5,-30, 20250203,10180,10200,10350,10100,56875,580441780,00,0.00,N,5,-80, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index 5cea616e2f00..6d9732a71e9c 100644 --- a/293490/week/candle-week-42.csv +++ b/293490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15980,16370,16830,15980,1150247,18965195950,00,0.00,N,5,-490, 20250217,16470,16040,16800,15820,1268983,20699191430,00,0.00,N,2,460, 20250210,16010,16240,16640,15910,1440506,23401491420,00,0.00,N,5,-380, 20250203,16390,16070,17070,15600,1617340,26623619310,00,0.00,N,2,160, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index adbffac6b832..529cc42208ce 100644 --- a/293580/week/candle-week-42.csv +++ b/293580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1198,1217,1248,1167,7220841,8744275410,00,0.00,N,5,-19, 20250217,1217,1173,1290,1173,16797331,20635941067,00,0.00,N,2,30, 20250210,1187,1060,1420,1060,80181479,106126139780,00,0.00,N,2,115, 20250203,1072,1129,1157,1070,3746737,4168099116,00,0.00,N,5,-78, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index 725dfe6419b7..443d122853b9 100644 --- a/293780/week/candle-week-42.csv +++ b/293780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7520,8070,8140,7400,441121,3445947920,00,0.00,N,5,-620, 20250217,8140,8500,8940,8020,936476,7925793120,00,0.00,N,5,-480, 20250210,8620,6950,9400,6800,2851752,23717489380,00,0.00,N,2,1780, 20250203,6840,6810,7360,6690,288122,2024145100,00,0.00,N,5,-100, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index 5f3f98f319b3..9f7187f5b564 100644 --- a/293940/week/candle-week-42.csv +++ b/293940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6000,5990,6090,5990,975250,5892101550,00,0.00,N,3,0, 20250217,6000,5750,6000,5750,938124,5521617120,00,0.00,N,2,240, 20250210,5760,5750,5800,5690,483633,2784026740,00,0.00,N,2,10, 20250203,5750,5780,5810,5670,485343,2775976190,00,0.00,N,5,-20, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index 405b3ff5ddd3..a349efe8b819 100644 --- a/294090/week/candle-week-42.csv +++ b/294090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2260,2305,2450,2215,5129310,11779303145,00,0.00,N,5,-45, 20250217,2305,2630,3555,2245,15384815,44746524165,00,0.00,N,5,-520, 20250210,2825,2590,3015,2210,9869096,27397532015,00,0.00,N,2,240, 20250203,2585,3000,3000,2560,1766872,4863494555,00,0.00,N,5,-420, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index 51503d654742..1ee2789277a4 100644 --- a/294140/week/candle-week-42.csv +++ b/294140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3420,3225,3750,3175,1126916,3917865275,00,0.00,N,2,220, 20250217,3200,2870,3220,2870,294997,906014010,00,0.00,N,2,280, 20250210,2920,2825,3040,2810,165055,481746630,00,0.00,N,2,95, 20250203,2825,2775,2890,2660,126079,352057770,00,0.00,N,3,0, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index 9b066c4bf71a..e87bc6de8bff 100644 --- a/294570/week/candle-week-42.csv +++ b/294570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17550,19440,19820,17500,102832,1908185390,00,0.00,N,5,-2330, 20250217,19880,18100,19970,18100,301769,5815634300,00,0.00,N,2,1710, 20250210,18170,17800,18960,17550,182628,3348869210,00,0.00,N,2,370, 20250203,17800,16000,18480,14940,413355,7162898230,00,0.00,N,2,1890, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index de69792c4ad7..651571d7e18e 100644 --- a/294630/week/candle-week-42.csv +++ b/294630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3200,3265,3780,3180,3477391,11862929670,00,0.00,N,5,-65, 20250217,3265,3280,3345,3235,840470,2758152415,00,0.00,N,5,-20, 20250210,3285,3400,3430,3275,908032,3029990740,00,0.00,N,5,-125, 20250203,3410,3470,3550,3385,1029304,3543240325,00,0.00,N,5,-100, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index 3816016401b7..4a0e55ac7fb5 100644 --- a/294870/week/candle-week-42.csv +++ b/294870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18300,18770,19800,18300,1509511,28950960940,00,0.00,N,5,-540, 20250217,18840,19050,19590,18210,1878059,35661004070,00,0.00,N,5,-210, 20250210,19050,18100,19730,17690,2631085,49259689730,00,0.00,N,2,950, 20250203,18100,16550,18280,15870,2219099,38629055630,00,0.00,N,2,1500, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index 6608f9fa3e9f..99981558ed0a 100644 --- a/295310/week/candle-week-42.csv +++ b/295310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25600,28000,29100,25000,2404335,65908927600,00,0.00,N,5,-2900, 20250217,28500,32250,32800,28050,5365844,164758044200,00,0.00,N,5,-4250, 20250210,32750,24200,34250,23550,11123543,335703356850,00,0.00,N,2,8850, 20250203,23900,23950,24500,21000,2546346,57977898450,00,0.00,N,5,-550, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index 009f07652939..070cf0491901 100644 --- a/296160/week/candle-week-42.csv +++ b/296160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5070,4990,5300,4810,87339,437785150,00,0.00,N,2,80, 20250217,4990,4985,5200,4710,85807,427673105,00,0.00,N,2,10, 20250210,4980,4900,5690,4900,65771,341074490,00,0.00,N,2,95, 20250203,4885,5690,5690,4515,52994,265195475,00,0.00,N,5,-715, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index 2b470590cb2a..c4edc4eedcb3 100644 --- a/296520/week/candle-week-42.csv +++ b/296520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,653,603,653,603,0,0,00,0.00,N,2,50, 20250217,603,657,657,559,1,559,00,0.00,N,5,-54, 20250210,657,657,657,657,0,0,00,0.00,N,3,0, 20250203,657,657,657,657,0,0,00,0.00,N,3,0, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index 7f5c29b2c5e6..84d62fa14ad3 100644 --- a/296640/week/candle-week-42.csv +++ b/296640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6390,6450,6650,6280,60850,394918400,00,0.00,N,5,-110, 20250217,6500,6540,6540,6340,51953,333731490,00,0.00,N,2,60, 20250210,6440,6350,6970,6160,205098,1327477880,00,0.00,N,2,40, 20250203,6400,5940,6550,5700,229173,1435711580,00,0.00,N,2,460, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index addafa2ba5c0..f9f2ff7e0742 100644 --- a/297090/week/candle-week-42.csv +++ b/297090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5800,6180,6220,5670,817592,4828857980,00,0.00,N,5,-420, 20250217,6220,6010,6480,5930,1506458,9482431930,00,0.00,N,2,80, 20250210,6140,7680,7760,5900,4479934,29344684950,00,0.00,N,5,-1540, 20250203,7680,6540,7710,6440,2238201,16175862900,00,0.00,N,2,1080, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index 764229530714..10f09391764a 100644 --- a/297570/week/candle-week-42.csv +++ b/297570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,735,776,805,735,290115,223642753,00,0.00,N,5,-42, 20250217,777,795,815,770,279235,221171787,00,0.00,N,5,-12, 20250210,789,742,881,732,2436617,1991059721,00,0.00,N,2,47, 20250203,742,761,761,719,192370,143192715,00,0.00,N,5,-22, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index ad4191a81c52..c48afae050b8 100644 --- a/297890/week/candle-week-42.csv +++ b/297890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2805,3040,3090,2800,2245308,6654079185,00,0.00,N,5,-270, 20250217,3075,3150,3260,3035,2944301,9279819830,00,0.00,N,5,-85, 20250210,3160,2890,3290,2850,5013971,15780754210,00,0.00,N,2,230, 20250203,2930,2810,3025,2625,2742575,7715279260,00,0.00,N,2,65, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index 17f72032754a..b71eb1b66e88 100644 --- a/298000/week/candle-week-42.csv +++ b/298000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,38900,40000,43500,38900,54751,2255233900,00,0.00,N,5,-1400, 20250217,40300,36750,41900,36650,74873,2967940150,00,0.00,N,2,3650, 20250210,36650,37200,38000,36000,27912,1019413950,00,0.00,N,5,-550, 20250203,37200,39550,40000,36000,29602,1121217600,00,0.00,N,5,-1950, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index cad59fe8780d..8a2837e39c8e 100644 --- a/298020/week/candle-week-42.csv +++ b/298020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,225500,238500,239500,215000,108732,24514232500,00,0.00,N,5,-13500, 20250217,239000,229000,244000,228500,76242,18183067000,00,0.00,N,2,11000, 20250210,228000,221000,233500,217000,56324,12754059500,00,0.00,N,2,8500, 20250203,219500,221000,231500,214000,64970,14474220000,00,0.00,N,5,-4000, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index 13e6015c8602..cea2d875e4f3 100644 --- a/298040/week/candle-week-42.csv +++ b/298040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,432500,468500,475000,429000,384474,173934184500,00,0.00,N,5,-48500, 20250217,481000,488000,521000,466000,457893,223909011000,00,0.00,N,5,-7000, 20250210,488000,493500,516000,475500,369178,183202930000,00,0.00,N,5,-15000, 20250203,503000,440000,549000,421000,659049,327315461500,00,0.00,N,2,54500, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index 1304d99a1577..861b9438c95c 100644 --- a/298050/week/candle-week-42.csv +++ b/298050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,187100,203000,205000,187100,63548,12482901600,00,0.00,N,5,-16900, 20250217,204000,197100,219000,196500,105466,21910220100,00,0.00,N,2,9000, 20250210,195000,197100,203000,192000,72844,14365510700,00,0.00,N,5,-2600, 20250203,197600,174000,203500,169500,146771,27883371800,00,0.00,N,2,21500, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index a4bc2cd647fe..916a90232ab7 100644 --- a/298060/week/candle-week-42.csv +++ b/298060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1256,1390,1390,1234,594720,760174505,00,0.00,N,5,-124, 20250217,1380,1318,1400,1250,803709,1054914645,00,0.00,N,2,62, 20250210,1318,1385,1484,1291,660891,904883796,00,0.00,N,5,-67, 20250203,1385,1334,1396,1240,532310,708838742,00,0.00,N,2,52, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index 43e3a4c09d58..2ae5851de7ff 100644 --- a/298380/week/candle-week-42.csv +++ b/298380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,40350,38700,41550,36850,6671884,264670285150,00,0.00,N,2,1250, 20250217,39100,39150,47250,37650,17719728,752254996650,00,0.00,N,5,-400, 20250210,39500,40400,41500,37550,6966461,276299722450,00,0.00,N,2,50, 20250203,39450,35850,39950,35500,6996717,267825880050,00,0.00,N,2,3100, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index c54cde44dcc2..7bce72785dd7 100644 --- a/298540/week/candle-week-42.csv +++ b/298540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9380,9870,9970,9220,125662,1206453860,00,0.00,N,5,-490, 20250217,9870,9440,10010,9240,130412,1259671490,00,0.00,N,2,440, 20250210,9430,9280,9540,9170,101753,945276930,00,0.00,N,2,140, 20250203,9290,9210,9400,8990,151744,1393795010,00,0.00,N,5,-10, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index 5221a16b4be3..dbac85b9280a 100644 --- a/298690/week/candle-week-42.csv +++ b/298690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2230,2305,2305,2225,807383,1830511025,00,0.00,N,5,-80, 20250217,2310,2295,2330,2255,1015253,2319544065,00,0.00,N,2,30, 20250210,2280,2325,2355,2270,923119,2127627185,00,0.00,N,5,-40, 20250203,2320,2395,2395,2300,974288,2266685420,00,0.00,N,5,-75, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index c95245fba936..42e0a3d4474f 100644 --- a/298830/week/candle-week-42.csv +++ b/298830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4925,5260,5490,4910,2534405,13232761700,00,0.00,N,5,-505, 20250217,5430,5740,5920,5380,5123257,29142737500,00,0.00,N,5,-230, 20250210,5660,5520,5870,5360,7467151,42411290840,00,0.00,N,2,60, 20250203,5600,5640,5860,5180,7511753,41624381000,00,0.00,N,5,-160, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index 7d5cc508b9e0..686ef345bc55 100644 --- a/299030/week/candle-week-42.csv +++ b/299030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22200,24000,25450,22050,220080,5261897000,00,0.00,N,5,-1800, 20250217,24000,23250,24550,22550,254290,6075049250,00,0.00,N,2,750, 20250210,23250,20500,23700,20400,216967,4948240300,00,0.00,N,2,2150, 20250203,21100,21400,22500,20300,149382,3214422600,00,0.00,N,2,50, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index fe875e82aa2f..d345fd3adfff 100644 --- a/299170/week/candle-week-42.csv +++ b/299170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1800,1725,2055,1678,11932599,22925593292,00,0.00,N,2,40, 20250217,1760,1630,2025,1602,15272039,28189308505,00,0.00,N,2,124, 20250210,1636,1682,1822,1620,2763902,4644998765,00,0.00,N,5,-60, 20250203,1696,1727,1829,1552,7604795,12644102995,00,0.00,N,5,-55, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index 09795cb6c77e..4337c8f66809 100644 --- a/299480/week/candle-week-42.csv +++ b/299480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,840,699,840,621,605,389094,00,0.00,N,2,200, 20250217,640,397,650,397,86,43520,00,0.00,N,2,241, 20250210,399,397,399,397,3,1197,00,0.00,N,2,2, 20250203,397,398,398,397,0,0,00,0.00,N,5,-1, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index 0f5907985941..ca338fffaa30 100644 --- a/299660/week/candle-week-42.csv +++ b/299660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4610,5190,5340,4605,3112871,15272922870,00,0.00,N,2,55, 20250217,4555,4745,4985,4550,1664977,7829732490,00,0.00,N,5,-95, 20250210,4650,4870,5400,4470,2813510,13722393985,00,0.00,N,5,-225, 20250203,4875,4950,5120,4755,1222638,5984530430,00,0.00,N,5,-125, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index 841fb3d6dfa2..321f7db7c1b6 100644 --- a/299900/week/candle-week-42.csv +++ b/299900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1304,1381,1405,1277,3145444,4236341786,00,0.00,N,5,-77, 20250217,1381,1382,1440,1320,5406539,7489365542,00,0.00,N,5,-1, 20250210,1382,1374,1415,1345,2875331,3976109553,00,0.00,N,2,33, 20250203,1349,1306,1349,1257,2215662,2886084652,00,0.00,N,2,38, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index 2b42c7378b86..5694cf448eef 100644 --- a/300080/week/candle-week-42.csv +++ b/300080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18150,21000,21700,18050,445936,8820896540,00,0.00,N,5,-3550, 20250217,21700,22600,24700,20950,666295,15350690300,00,0.00,N,5,-600, 20250210,22300,23800,25800,22200,1053006,25314807550,00,0.00,N,5,-1800, 20250203,24100,20900,27200,20900,4743915,117231477750,00,0.00,N,2,3250, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index 0c752e84390c..b4d1caff4337 100644 --- a/300120/week/candle-week-42.csv +++ b/300120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4295,4535,4720,4270,449448,2003513350,00,0.00,N,5,-335, 20250217,4630,4630,5030,4580,1011804,4864037610,00,0.00,N,3,0, 20250210,4630,4425,5500,4420,10116356,51657261665,00,0.00,N,2,120, 20250203,4510,4400,4650,4170,385658,1701280160,00,0.00,N,2,20, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index d8b45cfdf4aa..a732ca293d5e 100644 --- a/300720/week/candle-week-42.csv +++ b/300720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15660,15870,16690,15630,478367,7632773480,00,0.00,N,5,-260, 20250217,15920,16270,16500,15600,329282,5300550690,00,0.00,N,5,-350, 20250210,16270,15140,16480,14680,461802,7242423000,00,0.00,N,2,1100, 20250203,15170,15100,15630,14870,298855,4533659020,00,0.00,N,5,-220, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index 1757c294954a..a98fea34570f 100644 --- a/301300/week/candle-week-42.csv +++ b/301300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4660,4950,5080,4620,293572,1432151340,00,0.00,N,5,-460, 20250217,5120,5360,5550,4950,606554,3198056450,00,0.00,N,5,-210, 20250210,5330,6150,6300,5170,992116,5676643360,00,0.00,N,5,-1130, 20250203,6460,4780,7320,4535,11014123,69183484070,00,0.00,N,2,1705, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index 0a291b9dd6be..795621353a42 100644 --- a/302430/week/candle-week-42.csv +++ b/302430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8040,7810,9500,7480,1926953,17011920430,00,0.00,N,2,170, 20250217,7870,7410,7930,7360,110775,840430100,00,0.00,N,2,460, 20250210,7410,7070,8920,7000,1002531,8077667970,00,0.00,N,2,290, 20250203,7120,6960,7200,6750,39699,277215110,00,0.00,N,5,-100, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index 9fa548f5aece..8e8b344f0ce5 100644 --- a/302440/week/candle-week-42.csv +++ b/302440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,42550,49300,49750,42550,3158531,139580208550,00,0.00,N,5,-5300, 20250217,47850,48200,48700,47350,493739,23650612600,00,0.00,N,5,-400, 20250210,48250,48300,49500,46350,632556,30285763800,00,0.00,N,3,0, 20250203,48250,48000,49800,47300,480016,23299251650,00,0.00,N,5,-750, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index 195bf020c3fb..686a1ad04315 100644 --- a/302550/week/candle-week-42.csv +++ b/302550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3165,3515,3515,3115,507321,1683325545,00,0.00,N,5,-350, 20250217,3515,3470,3710,3400,385748,1374680815,00,0.00,N,2,45, 20250210,3470,3450,3570,3365,226666,783349835,00,0.00,N,5,-10, 20250203,3480,3415,3615,3270,269993,925871980,00,0.00,N,2,65, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index 828e155a57e6..c822e6e35bba 100644 --- a/302920/week/candle-week-42.csv +++ b/302920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5840,5990,5990,5840,22,129060,00,0.00,N,2,230, 20250217,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250210,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250203,5610,5610,5610,5610,0,0,00,0.00,N,3,0, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index dc1296597153..0459298025df 100644 --- a/303030/week/candle-week-42.csv +++ b/303030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,990,1036,1055,966,284323,288896828,00,0.00,N,5,-55, 20250217,1045,1029,1055,963,336422,341906757,00,0.00,N,2,44, 20250210,1001,997,1015,952,303317,300421488,00,0.00,N,5,-10, 20250203,1011,1014,1042,954,428574,424036079,00,0.00,N,5,-3, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index 74a65495d859..dfbbe7fc3d21 100644 --- a/303360/week/candle-week-42.csv +++ b/303360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3240,3195,3550,3115,268392,898666080,00,0.00,N,5,-35, 20250217,3275,3010,3325,2950,168938,532949430,00,0.00,N,2,265, 20250210,3010,3170,3200,2960,168533,513593085,00,0.00,N,5,-160, 20250203,3170,2950,3200,2805,285967,867386490,00,0.00,N,2,200, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index 01316b20fb71..3fabb09e4e5a 100644 --- a/303530/week/candle-week-42.csv +++ b/303530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7040,7330,7590,7040,66405,481354270,00,0.00,N,5,-350, 20250217,7390,7340,7900,7230,171774,1301074730,00,0.00,N,2,70, 20250210,7320,7230,7610,7230,105512,780078770,00,0.00,N,5,-10, 20250203,7330,6950,8130,6680,674481,5140201540,00,0.00,N,2,350, diff --git a/303810/week/candle-week-42.csv b/303810/week/candle-week-42.csv index e7c6b2d1a31f..e8b90b065195 100644 --- a/303810/week/candle-week-42.csv +++ b/303810/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10800,13820,14680,10800,5931151,75976905890,00,0.00,N,5,-3360, 20250217,14160,12900,16750,12180,75514276,1089551837550,00,0.00,N,2,14160, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index d1424468656c..5d4feb5b1019 100644 --- a/304100/week/candle-week-42.csv +++ b/304100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24900,27150,27850,24900,1362413,36187078750,00,0.00,N,5,-2950, 20250217,27850,29400,31600,27500,2938855,87442930600,00,0.00,N,5,-1150, 20250210,29000,34000,36950,28700,6503901,212334072600,00,0.00,N,5,-4400, 20250203,33400,28500,35550,27550,14515714,456963884350,00,0.00,N,2,5750, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 88e76c5d6e9d..32b27d97f363 100644 --- a/304360/week/candle-week-42.csv +++ b/304360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22150,23800,24800,21700,512840,11928371650,00,0.00,N,5,-2300, 20250217,24450,21450,27700,21400,980745,24370314400,00,0.00,N,2,3450, 20250210,21000,21600,23000,20800,387047,8387526900,00,0.00,N,5,-900, 20250203,21900,21350,23100,20650,342467,7458665950,00,0.00,N,5,-100, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index 91694f4efef5..9d2260486e25 100644 --- a/304840/week/candle-week-42.csv +++ b/304840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2720,2870,2870,2690,337987,942169740,00,0.00,N,5,-110, 20250217,2830,2740,2895,2720,357688,997746955,00,0.00,N,2,65, 20250210,2765,2780,2925,2675,393539,1086141415,00,0.00,N,5,-15, 20250203,2780,2820,2965,2650,379951,1057738900,00,0.00,N,5,-50, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index 048e2e15a9c7..57a9008bdce1 100644 --- a/305090/week/candle-week-42.csv +++ b/305090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10960,11620,11690,10460,670820,7326396490,00,0.00,N,5,-580, 20250217,11540,11830,12760,11200,920638,11001089690,00,0.00,N,5,-160, 20250210,11700,11700,12590,11250,1113851,13301957120,00,0.00,N,5,-50, 20250203,11750,11130,12020,10610,700109,7810222880,00,0.00,N,2,520, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index 3bfba0c56356..f33d80be0eb6 100644 --- a/306040/week/candle-week-42.csv +++ b/306040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4660,4660,4800,4550,57167,265952440,00,0.00,N,3,0, 20250217,4660,4385,4665,4370,82145,370342175,00,0.00,N,2,275, 20250210,4385,4400,4550,4305,43985,192450920,00,0.00,N,2,20, 20250203,4365,4365,4580,4290,162273,708950340,00,0.00,N,5,-90, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index ae7bfc63fade..ff684e1d4da0 100644 --- a/306200/week/candle-week-42.csv +++ b/306200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,160700,154400,164500,146500,113743,18024017500,00,0.00,N,2,5000, 20250217,155700,140500,163500,139000,120466,18092570600,00,0.00,N,2,15800, 20250210,139900,137100,146500,130800,136509,18789142400,00,0.00,N,5,-1400, 20250203,141300,135500,153500,135000,215429,31098210400,00,0.00,N,2,3400, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index ff6089399737..cefa84c1a088 100644 --- a/306620/week/candle-week-42.csv +++ b/306620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2495,2760,2810,2485,2222757,5932309255,00,0.00,N,5,-265, 20250217,2760,2700,3035,2695,6941823,19700807235,00,0.00,N,2,80, 20250210,2680,2955,2955,2665,6390295,17961803815,00,0.00,N,5,-195, 20250203,2875,2560,2900,2450,5755364,15453750920,00,0.00,N,2,275, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index b8263a39bf97..7f7a2bea462e 100644 --- a/307180/week/candle-week-42.csv +++ b/307180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2830,2845,3120,2825,518734,1528722335,00,0.00,N,5,-90, 20250217,2920,2935,2985,2745,491755,1421211865,00,0.00,N,2,20, 20250210,2900,2860,2960,2755,305993,876132660,00,0.00,N,2,40, 20250203,2860,2945,2970,2790,371278,1059836440,00,0.00,N,5,-85, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index 385a8606a9fc..b6e192f769dd 100644 --- a/307280/week/candle-week-42.csv +++ b/307280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1150,1127,1189,1112,392766,452568414,00,0.00,N,2,23, 20250217,1127,1105,1215,1090,787034,901140977,00,0.00,N,2,21, 20250210,1106,1089,1120,1065,531023,576250670,00,0.00,N,2,5, 20250203,1101,1111,1125,1073,226498,246792923,00,0.00,N,5,-22, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index eb8edbb63d97..5b8141c90e7d 100644 --- a/307750/week/candle-week-42.csv +++ b/307750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3405,3570,3620,3395,204048,712618350,00,0.00,N,5,-155, 20250217,3560,3530,3615,3445,261422,926049505,00,0.00,N,2,30, 20250210,3530,3560,3590,3465,167432,587246215,00,0.00,N,5,-40, 20250203,3570,3470,3620,3250,221346,774281030,00,0.00,N,2,25, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index 8f69ae31729e..24b2138d2f51 100644 --- a/307870/week/candle-week-42.csv +++ b/307870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,930,1020,1299,930,1477082,1630313537,00,0.00,N,5,-94, 20250217,1024,1146,1149,972,1119134,1177886657,00,0.00,N,5,-122, 20250210,1146,1255,1290,1135,664320,801579744,00,0.00,N,5,-109, 20250203,1255,1104,1300,1070,1525525,1825980191,00,0.00,N,2,146, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index b68e775b1e1e..1c9eb84fef3e 100644 --- a/307930/week/candle-week-42.csv +++ b/307930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5380,5360,6990,5190,12748815,82514049240,00,0.00,N,5,-60, 20250217,5440,5090,5710,5050,1128395,5982714730,00,0.00,N,2,340, 20250210,5100,4980,5690,4855,5610225,30133748480,00,0.00,N,2,120, 20250203,4980,4825,5070,4680,226361,1102094975,00,0.00,N,2,105, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index 772312b88721..c611064f007b 100644 --- a/307950/week/candle-week-42.csv +++ b/307950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,131700,137900,139800,131500,213451,28870364000,00,0.00,N,5,-7200, 20250217,138900,140000,141600,136800,302543,42050398000,00,0.00,N,5,-1600, 20250210,140500,147300,153200,139200,447022,65306418400,00,0.00,N,5,-7200, 20250203,147700,140200,150200,138000,575719,83774143200,00,0.00,N,2,4700, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index 1f25d01b9cc8..53602611aac2 100644 --- a/308080/week/candle-week-42.csv +++ b/308080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2900,3020,3355,2730,1205305,3691863565,00,0.00,N,5,-40, 20250217,2940,2385,3130,2330,1205141,3399780890,00,0.00,N,2,555, 20250210,2385,2400,2430,2305,152400,359959655,00,0.00,N,5,-35, 20250203,2420,2490,2560,2320,161492,389009970,00,0.00,N,5,-55, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 4eb8549a0d9c..8e2f5c85279e 100644 --- a/308100/week/candle-week-42.csv +++ b/308100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2905,2845,3050,2815,67004,197897150,00,0.00,N,2,60, 20250217,2845,2730,2900,2600,100565,278215165,00,0.00,N,2,115, 20250210,2730,2785,3055,2720,96566,275196700,00,0.00,N,5,-55, 20250203,2785,2805,2965,2620,59885,165431265,00,0.00,N,5,-95, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index ffc3bce24633..308b66e78ed2 100644 --- a/308170/week/candle-week-42.csv +++ b/308170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5760,5840,5920,5590,27758,159908720,00,0.00,N,5,-70, 20250217,5830,5980,6200,5740,19303,112630630,00,0.00,N,5,-150, 20250210,5980,5730,6400,5670,54229,322982090,00,0.00,N,2,210, 20250203,5770,5570,5920,5440,22297,126275800,00,0.00,N,2,130, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index f6d3b5199165..d108113b3a78 100644 --- a/308430/week/candle-week-42.csv +++ b/308430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16630,15380,17340,14830,3895981,63044678330,00,0.00,N,2,1010, 20250217,15620,14600,15750,14550,1128000,17105651700,00,0.00,N,2,1020, 20250210,14600,15900,16850,14420,1574053,24620357170,00,0.00,N,5,-1500, 20250203,16100,17700,19800,15770,3725372,64755967970,00,0.00,N,5,-1660, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index ba23d0abb74c..1bd94ff09886 100644 --- a/308700/week/candle-week-42.csv +++ b/308700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,199,199,199,199,0,0,00,0.00,N,3,0, 20250217,199,199,199,199,0,0,00,0.00,N,3,0, 20250210,199,199,199,199,0,0,00,0.00,N,3,0, 20250203,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index 2db013c58d3a..abc841d36181 100644 --- a/309930/week/candle-week-42.csv +++ b/309930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2020,2075,2130,2010,59381,122128340,00,0.00,N,5,-55, 20250217,2075,2145,2155,2050,93921,198407830,00,0.00,N,5,-60, 20250210,2135,2005,2465,1991,1212195,2686530804,00,0.00,N,2,125, 20250203,2010,1991,2040,1964,69167,138633796,00,0.00,N,2,19, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index a66255490046..7aa14d1e6076 100644 --- a/309960/week/candle-week-42.csv +++ b/309960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3770,4590,5080,3665,19495837,87659301225,00,0.00,N,5,-720, 20250217,4490,3440,4490,3310,6115165,24452293855,00,0.00,N,2,1250, 20250210,3240,3180,3995,3050,7681023,28254753315,00,0.00,N,2,55, 20250203,3185,3095,3480,2945,709941,2306982030,00,0.00,N,2,85, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index 722151f55cb6..94c0f34fce92 100644 --- a/310200/week/candle-week-42.csv +++ b/310200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3045,2805,3200,2740,5246771,15782134645,00,0.00,N,2,205, 20250217,2840,2850,3060,2785,1900769,5524082660,00,0.00,N,3,0, 20250210,2840,2805,2870,2790,740648,2098534255,00,0.00,N,2,15, 20250203,2825,2680,2880,2605,793953,2198012835,00,0.00,N,2,145, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index 8a2a462c93ff..22ff4074a201 100644 --- a/310210/week/candle-week-42.csv +++ b/310210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,111700,105500,118500,103600,787266,88117657500,00,0.00,N,2,4500, 20250217,107200,115600,123500,103100,1278030,145276355200,00,0.00,N,5,-7200, 20250210,114400,113700,119500,104000,1454027,166099839600,00,0.00,N,2,10400, 20250203,104000,86000,107800,80900,1536831,147919948000,00,0.00,N,2,17900, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index 3958e0de9d36..7341cda5779c 100644 --- a/310870/week/candle-week-42.csv +++ b/310870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1522,1684,1684,1505,318475,506032032,00,0.00,N,5,-128, 20250217,1650,1572,1661,1572,368334,593569842,00,0.00,N,2,42, 20250210,1608,1591,1660,1570,387401,620709892,00,0.00,N,5,-3, 20250203,1611,1551,1769,1551,329507,536065964,00,0.00,N,5,-31, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index 94db0b27fa0f..ba17df350fd8 100644 --- a/311060/week/candle-week-42.csv +++ b/311060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3090,2900,3190,2630,14705,42467605,00,0.00,N,2,90, 20250217,3000,3100,3340,2850,18754,56069620,00,0.00,N,5,-310, 20250210,3310,3410,3785,2820,33512,106902115,00,0.00,N,5,-210, 20250203,3520,3750,3990,3220,12557,42379805,00,0.00,N,5,-245, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index 7b05bc1d562e..d8c014b9b0f5 100644 --- a/311320/week/candle-week-42.csv +++ b/311320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7350,8050,8190,7350,185794,1448477650,00,0.00,N,5,-850, 20250217,8200,7500,8750,7500,675560,5595156140,00,0.00,N,2,730, 20250210,7470,7160,8360,6750,932396,7213105210,00,0.00,N,2,440, 20250203,7030,7110,7110,6500,98553,665692900,00,0.00,N,5,-140, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index 6ba57b9e75f4..b445e9065c97 100644 --- a/311390/week/candle-week-42.csv +++ b/311390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6660,6650,6870,6580,94177,631390150,00,0.00,N,5,-60, 20250217,6720,6400,6820,6140,139759,917124230,00,0.00,N,2,330, 20250210,6390,6780,6800,6300,121481,793332530,00,0.00,N,5,-390, 20250203,6780,6550,6980,6300,172698,1162962350,00,0.00,N,2,180, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index 2573a780fc1b..b6cee52dad89 100644 --- a/311690/week/candle-week-42.csv +++ b/311690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10730,9830,12930,9790,783488,8801999780,00,0.00,N,2,850, 20250217,9880,9790,10170,9600,94486,937451270,00,0.00,N,2,90, 20250210,9790,9830,10060,9600,93497,919575090,00,0.00,N,5,-40, 20250203,9830,9630,9990,9300,100667,976173250,00,0.00,N,2,120, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index b3b9a90fd15c..336c732a6233 100644 --- a/311960/week/candle-week-42.csv +++ b/311960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1229,1990,2200,1229,2503,4333998,00,0.00,N,5,-761, 20250217,1990,2110,2300,1755,1617,3163062,00,0.00,N,5,-350, 20250210,2340,3090,3090,2200,2048,4980050,00,0.00,N,5,-480, 20250203,2820,3000,3550,2800,4978,15478330,00,0.00,N,5,-270, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index e49e60dce4b7..a43cf2d02ff0 100644 --- a/312610/week/candle-week-42.csv +++ b/312610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1294,1313,1364,1280,100333,132556525,00,0.00,N,5,-20, 20250217,1314,1275,1430,1260,298108,402897810,00,0.00,N,2,39, 20250210,1275,1382,1391,1263,382588,503650540,00,0.00,N,5,-127, 20250203,1402,1501,1504,1351,612062,861961615,00,0.00,N,5,-107, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index 938c3cbca090..b3fe96a9f082 100644 --- a/313760/week/candle-week-42.csv +++ b/313760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3780,3520,4325,3380,520665,1964379640,00,0.00,N,2,265, 20250217,3515,3990,4245,3180,442166,1573857080,00,0.00,N,5,-475, 20250210,3990,4395,5270,3805,880400,4067074825,00,0.00,N,5,-405, 20250203,4395,3610,4750,3335,1466106,6015696835,00,0.00,N,2,760, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index c2710d083113..ab128f2e4ed3 100644 --- a/314130/week/candle-week-42.csv +++ b/314130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2695,2890,2965,2695,751036,2118925185,00,0.00,N,5,-210, 20250217,2905,2850,3065,2650,1905325,5409152670,00,0.00,N,2,85, 20250210,2820,2800,3200,2720,2507368,7428097780,00,0.00,N,2,10, 20250203,2810,2705,2910,2555,390647,1066165680,00,0.00,N,2,125, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index 3f964165e816..c4f1f70f8be9 100644 --- a/314140/week/candle-week-42.csv +++ b/314140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5280,5230,5780,5190,111559,614209240,00,0.00,N,2,50, 20250217,5230,5070,5420,5050,40992,211919550,00,0.00,N,2,190, 20250210,5040,5140,5170,5000,16436,83236190,00,0.00,N,5,-100, 20250203,5140,4900,5330,4830,39593,200840950,00,0.00,N,2,100, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index 2f1550f6b427..f152e78e604f 100644 --- a/314930/week/candle-week-42.csv +++ b/314930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14390,14090,15760,13570,1629290,24047849510,00,0.00,N,2,300, 20250217,14090,13720,14580,13720,515746,7295440530,00,0.00,N,2,120, 20250210,13970,14270,14700,13590,598816,8407258530,00,0.00,N,5,-300, 20250203,14270,13850,14870,13240,874129,12281010890,00,0.00,N,2,170, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index fcc242e44141..7afbc93dbd2d 100644 --- a/315640/week/candle-week-42.csv +++ b/315640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6810,7400,7400,6710,1732544,12183501990,00,0.00,N,5,-720, 20250217,7530,7470,8210,7420,3027237,23478728450,00,0.00,N,2,60, 20250210,7470,8510,8650,7350,4328352,34965022920,00,0.00,N,5,-940, 20250203,8410,6090,9090,6060,14659082,116320309340,00,0.00,N,2,2070, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index dcf88eadd441..230921c47a29 100644 --- a/316140/week/candle-week-42.csv +++ b/316140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16580,17250,17460,16500,12084080,205572324780,00,0.00,N,5,-640, 20250217,17220,17140,17500,17000,7721299,133393304740,00,0.00,N,2,170, 20250210,17050,15810,17380,15810,18047840,301021534837,00,0.00,N,2,1660, 20250203,15390,15890,15940,15360,10216128,159389132423,00,0.00,N,5,-710, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index 6b9396ff8f39..fc8f9f65abc9 100644 --- a/317120/week/candle-week-42.csv +++ b/317120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3000,3210,3210,2995,124574,388264945,00,0.00,N,5,-210, 20250217,3210,3270,3290,3155,169321,542173060,00,0.00,N,5,-15, 20250210,3225,3360,3550,3210,211907,705386960,00,0.00,N,5,-175, 20250203,3400,3305,3495,3110,270810,899940245,00,0.00,N,2,95, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index b2d4afb5b1a0..039872173537 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,334,333,379,258,135748530,46995990919,00,0.00,N,5,-4, 20250217,338,287,364,215,106791146,34569094104,00,0.00,N,2,51, 20250210,287,287,287,287,0,0,00,0.00,N,3,0, 20250203,287,287,287,287,0,0,00,0.00,N,3,0, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index a11e173ecb02..2db2a12838b7 100644 --- a/317330/week/candle-week-42.csv +++ b/317330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,32500,36800,37200,31500,996815,34348832000,00,0.00,N,5,-5100, 20250217,37600,34750,39700,33150,1692826,61955024800,00,0.00,N,2,3000, 20250210,34600,34600,36600,33800,864698,30457738900,00,0.00,N,5,-1500, 20250203,36100,33500,36700,30800,1299539,43266451950,00,0.00,N,2,1800, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index 27b3180cd8c0..7ea41e6a0c4b 100644 --- a/317400/week/candle-week-42.csv +++ b/317400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3250,3400,3450,3240,270466,900361615,00,0.00,N,5,-300, 20250217,3550,3290,3550,3280,338723,1173341780,00,0.00,N,2,240, 20250210,3310,3050,3325,3020,157238,500738755,00,0.00,N,2,260, 20250203,3050,3100,3105,2995,153715,468356970,00,0.00,N,5,-60, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index b4693ebc88b4..75f1839a9f6f 100644 --- a/317530/week/candle-week-42.csv +++ b/317530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6250,5690,6600,5620,506592,3188086150,00,0.00,N,2,560, 20250217,5690,5170,5880,5140,257366,1400004130,00,0.00,N,2,490, 20250210,5200,5040,5230,4805,99854,506348120,00,0.00,N,2,210, 20250203,4990,4980,5100,4700,133808,653964435,00,0.00,N,2,10, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 2b46bfea87a8..b7b281fa99bd 100644 --- a/317690/week/candle-week-42.csv +++ b/317690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4750,5300,6050,4695,3756670,19852713970,00,0.00,N,5,-470, 20250217,5220,5470,6000,5180,1257771,6729053270,00,0.00,N,5,-250, 20250210,5470,5810,5950,5360,840919,4726197130,00,0.00,N,5,-370, 20250203,5840,5900,6250,5710,1273954,7352611340,00,0.00,N,5,-220, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index 4628b675b929..308a1390e765 100644 --- a/317770/week/candle-week-42.csv +++ b/317770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3960,3300,4270,3250,12996922,50090753900,00,0.00,N,2,625, 20250217,3335,3015,3485,3015,8070137,26396900535,00,0.00,N,2,330, 20250210,3005,2765,4050,2695,14941586,50335846705,00,0.00,N,2,240, 20250203,2765,2710,2830,2630,930091,2537943390,00,0.00,N,2,15, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index 911bfcb96f15..4c626dd4b9ee 100644 --- a/317830/week/candle-week-42.csv +++ b/317830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8160,9060,10600,8130,3150679,30556367100,00,0.00,N,5,-1240, 20250217,9400,9510,11440,9130,6531828,68437713880,00,0.00,N,5,-90, 20250210,9490,10220,11800,8950,6690814,69959040570,00,0.00,N,5,-470, 20250203,9960,8110,10880,7720,19970186,188018977130,00,0.00,N,2,1400, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index 4a1b9fa5cb50..6d7740eaaaf2 100644 --- a/317850/week/candle-week-42.csv +++ b/317850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9380,9530,10070,9270,593032,5761429480,00,0.00,N,5,-160, 20250217,9540,10160,10490,9500,864186,8581628460,00,0.00,N,5,-650, 20250210,10190,10540,11280,10050,2382215,25203259130,00,0.00,N,5,-260, 20250203,10450,9330,10680,8790,1820075,18230209540,00,0.00,N,2,1030, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index b6728a0ec236..ef21f2a919d2 100644 --- a/317860/week/candle-week-42.csv +++ b/317860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5600,5780,5840,5600,130,747150,00,0.00,N,5,-200, 20250217,5800,5410,5800,5400,459,2557200,00,0.00,N,2,100, 20250210,5700,5700,6000,5500,282,1597200,00,0.00,N,5,-100, 20250203,5800,5790,6000,5600,925,5212020,00,0.00,N,2,10, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index b6e424235c70..14b28493739e 100644 --- a/317870/week/candle-week-42.csv +++ b/317870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16350,14820,16880,14440,118704,1936882030,00,0.00,N,2,1530, 20250217,14820,15150,15810,14560,38258,571057830,00,0.00,N,5,-360, 20250210,15180,15030,15490,14650,40338,605135940,00,0.00,N,5,-120, 20250203,15300,16410,16410,15120,49383,767196780,00,0.00,N,5,-1110, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index 0a0e05a7f5ef..c50c008ceefb 100644 --- a/318000/week/candle-week-42.csv +++ b/318000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4850,4950,5040,4845,91595,452549175,00,0.00,N,5,-105, 20250217,4955,4775,5080,4775,90610,444465430,00,0.00,N,2,145, 20250210,4810,4575,4980,4570,88779,421282820,00,0.00,N,2,175, 20250203,4635,4665,4745,4475,52902,242018265,00,0.00,N,5,-65, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index 9cc590617575..cac2831ab914 100644 --- a/318010/week/candle-week-42.csv +++ b/318010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3650,3800,3850,3610,72639,272307375,00,0.00,N,5,-100, 20250217,3750,3690,4125,3665,279151,1069256580,00,0.00,N,2,100, 20250210,3650,3570,4150,3525,475874,1831301615,00,0.00,N,2,75, 20250203,3575,3585,3710,3450,54735,195122625,00,0.00,N,5,-35, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index 692f0c98e48a..0a3f5675f83d 100644 --- a/318020/week/candle-week-42.csv +++ b/318020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3020,3025,3085,2980,55607,167173845,00,0.00,N,5,-5, 20250217,3025,2980,3095,2970,58194,176789690,00,0.00,N,2,45, 20250210,2980,3080,3125,2980,44060,133489065,00,0.00,N,5,-110, 20250203,3090,3040,3140,2915,118360,354937785,00,0.00,N,2,20, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index 8fa4ccb5f7af..9859b0f39696 100644 --- a/318160/week/candle-week-42.csv +++ b/318160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3880,3765,4000,3765,442928,1717733000,00,0.00,N,2,75, 20250217,3805,3690,4320,3580,2058122,8370048945,00,0.00,N,2,155, 20250210,3650,3550,4250,3510,1140295,4519205495,00,0.00,N,2,65, 20250203,3585,3395,4175,3250,1132403,4368467790,00,0.00,N,2,190, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index 10645daffb33..fb1aba8124b5 100644 --- a/318410/week/candle-week-42.csv +++ b/318410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7570,7800,7800,7370,38704,294730350,00,0.00,N,5,-240, 20250217,7810,7640,7950,7560,47518,367555800,00,0.00,N,2,270, 20250210,7540,7980,7980,7460,54743,416637580,00,0.00,N,5,-370, 20250203,7910,7540,7980,7340,38764,295971040,00,0.00,N,2,320, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index 4319aa6f8f21..4aa8dc8fd83a 100644 --- a/318660/week/candle-week-42.csv +++ b/318660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4900,4875,4900,4600,73,341660,00,0.00,N,2,20, 20250217,4880,4500,4900,4500,380,1838545,00,0.00,N,2,80, 20250210,4800,4400,4900,4400,342,1605030,00,0.00,N,2,110, 20250203,4690,4600,4800,4400,679,3144555,00,0.00,N,5,-200, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index ab850a502aba..68cc2db0376b 100644 --- a/319400/week/candle-week-42.csv +++ b/319400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3725,3920,3925,3685,2160730,8260073605,00,0.00,N,5,-200, 20250217,3925,4095,4300,3900,4912707,20156755440,00,0.00,N,5,-175, 20250210,4100,4165,4400,4080,9889384,41958973995,00,0.00,N,5,-70, 20250203,4170,4015,4740,3790,19948586,85662518175,00,0.00,N,2,155, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index 60af0004ee5b..3c30a0e26a98 100644 --- a/319660/week/candle-week-42.csv +++ b/319660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18650,20600,21700,18650,2076741,41554197180,00,0.00,N,5,-2450, 20250217,21100,19500,22350,19040,3236782,67683510440,00,0.00,N,2,1720, 20250210,19380,19110,20700,18520,1709416,33570275470,00,0.00,N,2,40, 20250203,19340,18640,19590,17610,999886,18563331720,00,0.00,N,2,240, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index f70b7ceee3e1..b34d53c50f5c 100644 --- a/320000/week/candle-week-42.csv +++ b/320000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2560,2295,2750,2250,3467920,8967150615,00,0.00,N,2,260, 20250217,2300,2300,2385,2165,575315,1302579890,00,0.00,N,3,0, 20250210,2300,2315,2475,2210,788587,1839741130,00,0.00,N,5,-10, 20250203,2310,2630,2630,2245,949330,2267340750,00,0.00,N,5,-335, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index cf851816dc8b..fc73afc236d9 100644 --- a/321260/week/candle-week-42.csv +++ b/321260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2490,2450,2590,2360,874570,2164590305,00,0.00,N,2,20, 20250217,2470,2255,2530,2200,1600501,3856629790,00,0.00,N,2,210, 20250210,2260,2285,2315,2110,332294,742261440,00,0.00,N,2,35, 20250203,2225,2185,2340,2085,292325,639011805,00,0.00,N,2,35, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index bca47ac8bff9..2285695de480 100644 --- a/321370/week/candle-week-42.csv +++ b/321370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1418,1496,1535,1379,2137009,3111676359,00,0.00,N,5,-82, 20250217,1500,1282,1531,1265,6709344,9603390191,00,0.00,N,2,218, 20250210,1282,1284,1330,1200,1482707,1905270197,00,0.00,N,2,3, 20250203,1279,1244,1319,1191,1732368,2151784900,00,0.00,N,2,23, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index 775b233c470c..62c95db2d6b2 100644 --- a/321550/week/candle-week-42.csv +++ b/321550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3370,3200,3400,3105,304803,991337350,00,0.00,N,2,180, 20250217,3190,3460,3655,3000,525599,1723844635,00,0.00,N,5,-285, 20250210,3475,3440,3520,3250,186498,631683735,00,0.00,N,2,35, 20250203,3440,3680,3680,3340,423273,1450231345,00,0.00,N,5,-240, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index 699102a11373..6e2f58fbbbda 100644 --- a/321820/week/candle-week-42.csv +++ b/321820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10940,11010,11680,10820,650191,7303268310,00,0.00,N,5,-270, 20250217,11210,10010,11430,9980,1137157,12432698110,00,0.00,N,2,1260, 20250210,9950,10450,10450,9890,640442,6456827160,00,0.00,N,5,-470, 20250203,10420,11000,11090,10280,680985,7231325440,00,0.00,N,5,-580, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index 33d2db791b1f..8b24a2cdd0b3 100644 --- a/322000/week/candle-week-42.csv +++ b/322000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28650,25600,30850,25450,2134311,61346729300,00,0.00,N,2,2700, 20250217,25950,24850,26400,24650,521623,13419047000,00,0.00,N,2,1100, 20250210,24850,24400,26300,23600,625854,15396524450,00,0.00,N,2,350, 20250203,24500,23600,25800,23050,521489,12708881650,00,0.00,N,2,200, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index 3b7151b905dd..9042a09ea539 100644 --- a/322180/week/candle-week-42.csv +++ b/322180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5400,5780,5900,5320,466601,2603201290,00,0.00,N,5,-520, 20250217,5920,5270,6410,5190,2602619,15600386910,00,0.00,N,2,650, 20250210,5270,5300,5990,5180,1042153,5752393600,00,0.00,N,2,20, 20250203,5250,5700,5700,5120,595410,3205848820,00,0.00,N,5,-380, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index 63a4940f6977..c891aec220bc 100644 --- a/322310/week/candle-week-42.csv +++ b/322310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24250,24500,24900,22350,275442,6560573150,00,0.00,N,5,-750, 20250217,25000,24750,26400,23300,492799,12156086900,00,0.00,N,2,650, 20250210,24350,22000,24700,19960,973584,21672176770,00,0.00,N,2,2050, 20250203,22300,20800,23500,19380,443269,9291288580,00,0.00,N,2,500, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index 011ec41f5b39..75026cc1e5e6 100644 --- a/322510/week/candle-week-42.csv +++ b/322510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8030,8590,9130,8020,1613815,13839907480,00,0.00,N,5,-740, 20250217,8770,8670,9350,8610,2348182,21131827380,00,0.00,N,2,180, 20250210,8590,8830,9200,8370,1645473,14443887750,00,0.00,N,5,-420, 20250203,9010,8220,9580,7840,3804084,34136151630,00,0.00,N,2,650, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index b4e4c206202a..35d4c9e0780f 100644 --- a/322780/week/candle-week-42.csv +++ b/322780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1014,898,1040,884,1416126,1390846165,00,0.00,N,2,116, 20250217,898,823,999,820,1889155,1749558057,00,0.00,N,2,68, 20250210,830,763,892,763,1724046,1430237409,00,0.00,N,2,65, 20250203,765,805,835,725,1603205,1249518225,00,0.00,N,5,-60, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index 5db8437e1b8c..357afe66c952 100644 --- a/322970/week/candle-week-42.csv +++ b/322970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2140,2210,2300,2000,14047,29288970,00,0.00,N,5,-80, 20250217,2220,2300,2340,2145,2336,5218180,00,0.00,N,5,-80, 20250210,2300,2400,2490,2115,3647,8016635,00,0.00,N,5,-90, 20250203,2390,2390,2440,2105,2340,5485285,00,0.00,N,2,50, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index 83497f3fe767..fbb2dac8c562 100644 --- a/323230/week/candle-week-42.csv +++ b/323230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,161,161,161,161,0,0,00,0.00,N,3,0, 20250217,161,161,161,161,0,0,00,0.00,N,3,0, 20250210,161,161,161,161,0,0,00,0.00,N,3,0, 20250203,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 72b55b24c3e7..2d87c61a4390 100644 --- a/323280/week/candle-week-42.csv +++ b/323280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,37000,33600,41300,31200,10795832,403719577900,00,0.00,N,2,2900, 20250217,34100,29950,35000,29600,5285688,171160642300,00,0.00,N,2,5100, 20250210,29000,33800,34700,28550,3774494,120658563400,00,0.00,N,5,-2650, 20250203,31650,30400,35400,28250,3338585,103199238850,00,0.00,N,2,1350, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index 3b4450c6ec53..0d0e8bfe9199 100644 --- a/323350/week/candle-week-42.csv +++ b/323350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8500,7680,8940,7390,2170478,18067485400,00,0.00,N,2,750, 20250217,7750,7200,8300,7140,1999030,15396523580,00,0.00,N,2,720, 20250210,7030,6850,7500,6410,1925265,13522703135,00,0.00,N,2,160, 20250203,6870,6100,7500,5980,2010926,13642339600,00,0.00,N,2,710, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index e0f0e279ad65..6eca50b07cc2 100644 --- a/323410/week/candle-week-42.csv +++ b/323410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,24650,23850,25450,23700,4717382,115827737075,00,0.00,N,2,500, 20250217,24150,23750,24400,23500,2955678,70864054850,00,0.00,N,2,600, 20250210,23550,23000,23800,23000,3694803,86504717950,00,0.00,N,2,550, 20250203,23000,20700,23500,20350,7627815,170511725900,00,0.00,N,2,1800, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index 4f6bc35d04b8..dc39472998ac 100644 --- a/323990/week/candle-week-42.csv +++ b/323990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9380,9320,9940,9270,664055,6318220240,00,0.00,N,2,60, 20250217,9320,9760,9860,9290,753215,7203338410,00,0.00,N,5,-430, 20250210,9750,9960,10100,9670,459957,4543062900,00,0.00,N,5,-290, 20250203,10040,10280,10500,9920,441732,4455548020,00,0.00,N,5,-270, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index b6ab63a62a04..0ffe23838c0a 100644 --- a/326030/week/candle-week-42.csv +++ b/326030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,114000,114000,119100,112500,1191748,138315991400,00,0.00,N,5,-1100, 20250217,115100,125900,129000,114700,1925758,231792116400,00,0.00,N,5,-10500, 20250210,125600,128300,129800,121700,2149172,269601210800,00,0.00,N,5,-2300, 20250203,127900,106400,128400,101900,3653185,440009063600,00,0.00,N,2,18800, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index 7cc274efe1a3..3ec5f298e5d0 100644 --- a/327260/week/candle-week-42.csv +++ b/327260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5660,6470,6630,5650,142917,884030730,00,0.00,N,5,-590, 20250217,6250,6340,6640,6130,138874,886428180,00,0.00,N,3,0, 20250210,6250,6210,6750,6000,323148,2053187790,00,0.00,N,2,40, 20250203,6210,5670,6500,5530,346358,2120843720,00,0.00,N,2,490, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index 9934307776c6..16be4be64469 100644 --- a/327610/week/candle-week-42.csv +++ b/327610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5290,5600,5600,4605,34027,165842015,00,0.00,N,5,-160, 20250217,5450,5600,5790,5320,4085,22235210,00,0.00,N,3,0, 20250210,5450,5590,6100,5200,7583,41089520,00,0.00,N,2,50, 20250203,5400,5900,6390,5400,30266,175434520,00,0.00,N,5,-500, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index a07c56874494..b172e1735f85 100644 --- a/328130/week/candle-week-42.csv +++ b/328130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,61200,61500,64500,60200,1918578,119550563900,00,0.00,N,5,-1700, 20250217,62900,68800,72700,62500,6551160,443997810100,00,0.00,N,5,-4100, 20250210,67000,69700,71200,65800,4022659,275282859300,00,0.00,N,5,-4200, 20250203,71200,66700,77100,63400,7613197,539475654600,00,0.00,N,2,2900, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index 87954ceff1da..0fbeb9824e48 100644 --- a/328380/week/candle-week-42.csv +++ b/328380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,942,917,1030,910,657687,631899934,00,0.00,N,2,23, 20250217,919,932,947,911,352686,326898677,00,0.00,N,5,-21, 20250210,940,909,1019,895,1199306,1145235355,00,0.00,N,2,40, 20250203,900,875,1022,844,2079405,1975904240,00,0.00,N,2,23, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index 22ca8ccb1c7b..afa9a094cc77 100644 --- a/329180/week/candle-week-42.csv +++ b/329180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,296000,306500,313000,285000,2333474,695879237516,00,0.00,N,5,-5000, 20250217,301000,336000,354500,294000,3494972,1124898852000,00,0.00,N,5,-33500, 20250210,334500,312500,371500,300000,3645756,1235080734000,00,0.00,N,2,23500, 20250203,311000,304500,324000,298000,1783596,555917109000,00,0.00,N,3,0, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index 86b0b7d044a1..0a7c9d9fc93c 100644 --- a/330350/week/candle-week-42.csv +++ b/330350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6410,6510,6520,6370,75295,484227270,00,0.00,N,5,-60, 20250217,6470,6450,6540,6400,67793,437972210,00,0.00,N,2,20, 20250210,6450,6580,6580,6400,85111,549318020,00,0.00,N,5,-130, 20250203,6580,6770,6820,6500,87067,577468480,00,0.00,N,5,-240, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index 40b21f18e9b5..b3a8d38e96a8 100644 --- a/330590/week/candle-week-42.csv +++ b/330590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3515,3400,3525,3300,1654617,5783323565,00,0.00,N,2,70, 20250217,3445,3185,3455,3180,1832026,6074873005,00,0.00,N,2,260, 20250210,3185,3145,3215,3120,1146610,3635698515,00,0.00,N,2,65, 20250203,3120,3095,3145,3015,974088,2982673975,00,0.00,N,2,45, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index f87da662667b..cc06b5df2fed 100644 --- a/330730/week/candle-week-42.csv +++ b/330730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4075,3900,4590,3850,8330588,35739204805,00,0.00,N,2,145, 20250217,3930,3715,3955,3705,554565,2131416955,00,0.00,N,2,215, 20250210,3715,3690,4260,3660,3872418,15310182005,00,0.00,N,2,20, 20250203,3695,3515,4110,3400,2129522,8297163675,00,0.00,N,2,130, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index 47e35944e515..117253b47534 100644 --- a/330860/week/candle-week-42.csv +++ b/330860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12210,13150,13390,12170,176908,2277354420,00,0.00,N,5,-1200, 20250217,13410,13770,14490,13290,504020,7034874910,00,0.00,N,5,-430, 20250210,13840,13280,14670,12750,853082,11714801680,00,0.00,N,2,530, 20250203,13310,11400,14090,10760,732090,9252388320,00,0.00,N,2,1670, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index 462df9187a31..e65d106af39f 100644 --- a/331380/week/candle-week-42.csv +++ b/331380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1975,2205,2205,1952,477444,981569711,00,0.00,N,5,-230, 20250217,2205,2085,2310,2070,699277,1532646790,00,0.00,N,2,100, 20250210,2105,2050,2120,1960,388743,793900921,00,0.00,N,2,60, 20250203,2045,1883,2110,1773,609178,1179290389,00,0.00,N,2,186, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index 77aaf31eb350..c108e7a8d60b 100644 --- a/331520/week/candle-week-42.csv +++ b/331520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,946,1006,1194,934,35031722,37905880578,00,0.00,N,5,-76, 20250217,1022,1000,1144,855,43437297,44482263314,00,0.00,N,2,25, 20250210,997,761,1039,758,50971071,46708140033,00,0.00,N,2,255, 20250203,742,851,898,687,49881944,39759663679,00,0.00,N,5,-108, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index e7be55c22e77..e2f8731a7c81 100644 --- a/331660/week/candle-week-42.csv +++ b/331660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250217,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250210,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250203,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index 9c255536f883..c715855a4b58 100644 --- a/331920/week/candle-week-42.csv +++ b/331920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3145,3305,3350,3100,81228,259966485,00,0.00,N,5,-10, 20250217,3155,3120,3360,3055,110255,347886065,00,0.00,N,2,15, 20250210,3140,3305,3405,3055,159268,508690095,00,0.00,N,5,-215, 20250203,3355,3270,3520,3230,94438,320034840,00,0.00,N,2,10, diff --git a/332190/week/candle-week-42.csv b/332190/week/candle-week-42.csv index 2ff6ee90c698..35f2fa9e5991 100644 --- a/332190/week/candle-week-42.csv +++ b/332190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2700,2850,2850,2690,373,1003530,00,0.00,N,5,-150, 20250217,2850,3090,3090,2850,29,88250,00,0.00,N,5,-145, 20250210,2995,2740,2995,2285,5963,16743965,00,0.00,N,2,315, 20250203,2680,2515,2950,2135,1418,3155270,00,0.00,N,5,-270, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index 9e2db2b8bbb1..26bae26fd843 100644 --- a/332290/week/candle-week-42.csv +++ b/332290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1012,1008,1086,957,437770,441717652,00,0.00,N,2,13, 20250217,999,1010,1021,990,218865,220555188,00,0.00,N,5,-22, 20250210,1021,1040,1055,995,128482,130636769,00,0.00,N,5,-17, 20250203,1038,1004,1045,979,177536,179488357,00,0.00,N,2,34, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index 62478ecae364..06b5b119033d 100644 --- a/332370/week/candle-week-42.csv +++ b/332370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4400,4410,4535,4310,109896,489671575,00,0.00,N,5,-75, 20250217,4475,4440,4520,4245,124546,543518190,00,0.00,N,2,50, 20250210,4425,4370,4540,4315,145768,642430320,00,0.00,N,2,55, 20250203,4370,3950,4430,3885,297835,1237414270,00,0.00,N,2,380, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index 0f7984de6eda..d43c38cd400a 100644 --- a/332570/week/candle-week-42.csv +++ b/332570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4490,4010,4500,3920,11187694,48070490480,00,0.00,N,2,330, 20250217,4160,4810,4945,4005,16681546,73662920965,00,0.00,N,5,-530, 20250210,4690,4560,4955,4360,18276482,85712812755,00,0.00,N,5,-15, 20250203,4705,4665,5250,4550,17760745,86455086860,00,0.00,N,5,-35, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index 2b24c480abfb..7e62182bf266 100644 --- a/333050/week/candle-week-42.csv +++ b/333050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1223,1282,1283,1209,270812,337743214,00,0.00,N,5,-60, 20250217,1283,1290,1309,1272,271722,348410993,00,0.00,N,5,-7, 20250210,1290,1300,1330,1285,370512,481330426,00,0.00,N,5,-11, 20250203,1301,1304,1320,1277,199944,257537005,00,0.00,N,5,-3, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index e02a7ae2810b..2c23d83cb291 100644 --- a/333430/week/candle-week-42.csv +++ b/333430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4285,4365,4985,4235,11677041,55198969490,00,0.00,N,5,-135, 20250217,4420,4600,5240,4380,9380808,45698032510,00,0.00,N,5,-150, 20250210,4570,4875,4990,4555,4665257,22435590600,00,0.00,N,5,-310, 20250203,4880,4635,5120,4600,8281830,40483302755,00,0.00,N,2,245, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index 0d24e217bf65..d2080155296b 100644 --- a/333620/week/candle-week-42.csv +++ b/333620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8340,8890,9650,8260,709607,6350119040,00,0.00,N,5,-610, 20250217,8950,7620,9420,7620,1731508,15226071450,00,0.00,N,2,1280, 20250210,7670,7520,7900,7450,108547,836871020,00,0.00,N,2,140, 20250203,7530,7690,7950,7180,120194,912798350,00,0.00,N,2,30, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index 7d3f267ec0d1..230f53ffafb4 100644 --- a/334890/week/candle-week-42.csv +++ b/334890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4340,4375,4420,4315,338393,1477197530,00,0.00,N,5,-35, 20250217,4375,4205,4410,4200,301137,1295864460,00,0.00,N,2,175, 20250210,4200,4225,4250,4150,311592,1307926750,00,0.00,N,5,-40, 20250203,4240,4260,4275,4140,300432,1256981875,00,0.00,N,2,40, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index 845462678cef..6b6dbf21d873 100644 --- a/334970/week/candle-week-42.csv +++ b/334970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4200,4440,4535,4180,465251,2031928885,00,0.00,N,5,-240, 20250217,4440,4740,4915,4380,950275,4412927680,00,0.00,N,5,-260, 20250210,4700,4650,5070,4600,600731,2876733580,00,0.00,N,2,25, 20250203,4675,4685,4785,4440,520664,2412868555,00,0.00,N,5,-115, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index 8159157f9e5d..d40305118a3a 100644 --- a/335810/week/candle-week-42.csv +++ b/335810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2710,2850,2950,2710,47344,132680840,00,0.00,N,5,-140, 20250217,2850,2825,2925,2795,46568,132975310,00,0.00,N,2,25, 20250210,2825,2905,2955,2800,27148,77065300,00,0.00,N,5,-85, 20250203,2910,2945,3030,2820,44267,128669915,00,0.00,N,5,-35, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index 4fa3a8a51eb6..336d2efe8dfa 100644 --- a/335870/week/candle-week-42.csv +++ b/335870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2290,2060,2475,1970,650825,1449126986,00,0.00,N,2,210, 20250217,2080,2045,2140,1925,350714,721177476,00,0.00,N,2,20, 20250210,2060,1573,2130,1573,683213,1307733185,00,0.00,N,2,472, 20250203,1588,1359,1648,1256,568612,866352329,00,0.00,N,2,220, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index 43aeafe10d87..48c60be97de5 100644 --- a/335890/week/candle-week-42.csv +++ b/335890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8310,8380,8800,8150,4822397,40595064020,00,0.00,N,5,-180, 20250217,8490,8480,8790,8330,4009576,34293040950,00,0.00,N,5,-10, 20250210,8500,7900,9140,7900,10732945,93301789150,00,0.00,N,2,600, 20250203,7900,8050,8490,7780,6541811,52550762470,00,0.00,N,5,-300, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index 499c9a11998b..1bd8b7b8128c 100644 --- a/336040/week/candle-week-42.csv +++ b/336040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4200,4200,4200,4195,7,29395,00,0.00,N,2,5, 20250217,4195,4200,4200,3900,29,117680,00,0.00,N,3,0, 20250210,4195,4200,4200,4195,44,184590,00,0.00,N,5,-5, 20250203,4200,4190,4200,3900,45,186890,00,0.00,N,2,10, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index 43322c656aa5..088ba0faf785 100644 --- a/336060/week/candle-week-42.csv +++ b/336060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1265,1336,1358,1265,1347126,1787260297,00,0.00,N,5,-71, 20250217,1336,1289,1377,1271,2148471,2858007516,00,0.00,N,2,47, 20250210,1289,1230,1296,1230,1312515,1673053414,00,0.00,N,2,37, 20250203,1252,1400,1400,1223,2943937,3845934815,00,0.00,N,5,-44, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index f8233d913b5e..d3048a1e00d3 100644 --- a/336260/week/candle-week-42.csv +++ b/336260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16540,16300,17850,16230,1387463,23548012540,00,0.00,N,5,-90, 20250217,16630,16130,17200,16010,1143882,19032057360,00,0.00,N,2,660, 20250210,15970,15580,16270,15100,1386580,21565434240,00,0.00,N,2,120, 20250203,15850,16020,16340,15550,933810,14893970040,00,0.00,N,5,-450, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index e4f9c6d61252..8d84240bd7cf 100644 --- a/336370/week/candle-week-42.csv +++ b/336370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9320,10090,10520,9290,1026670,10259353200,00,0.00,N,5,-950, 20250217,10270,9590,10460,9500,1525589,15490563410,00,0.00,N,2,670, 20250210,9600,9140,9810,8880,1059488,10045622780,00,0.00,N,2,370, 20250203,9230,9820,9900,8660,1459150,13371973960,00,0.00,N,5,-820, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index 0d0a06d51c34..135701aa92db 100644 --- a/336570/week/candle-week-42.csv +++ b/336570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6710,6190,6910,6150,5174636,34235229770,00,0.00,N,2,420, 20250217,6290,6280,6540,6110,6147792,38884772850,00,0.00,N,2,270, 20250210,6020,5380,6080,5320,4414960,25265053680,00,0.00,N,2,720, 20250203,5300,5430,5650,5220,2594119,14005149130,00,0.00,N,5,-230, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index 46b42e7fece0..c9b0a871dd63 100644 --- a/336680/week/candle-week-42.csv +++ b/336680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9420,9670,10100,9340,246558,2408099070,00,0.00,N,5,-280, 20250217,9700,9580,10000,9500,226933,2212517230,00,0.00,N,2,120, 20250210,9580,9170,10530,9040,439153,4263705300,00,0.00,N,2,410, 20250203,9170,9660,9660,9150,246140,2300232930,00,0.00,N,5,-460, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index 70fb15ccd09b..95d95d5f347b 100644 --- a/337840/week/candle-week-42.csv +++ b/337840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9980,11000,11000,9400,5186,51485090,00,0.00,N,5,-900, 20250217,10880,11480,11500,10430,2917,31129560,00,0.00,N,5,-260, 20250210,11140,11450,11500,10450,2803,30255510,00,0.00,N,5,-360, 20250203,11500,11500,11950,10030,2821,29959500,00,0.00,N,2,110, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index 3dc285310754..f019e5814360 100644 --- a/337930/week/candle-week-42.csv +++ b/337930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6650,6790,7010,6560,1308150,8796365680,00,0.00,N,5,-280, 20250217,6930,6470,7390,6330,1944239,13582054430,00,0.00,N,2,490, 20250210,6440,6800,6880,6350,910921,6023621290,00,0.00,N,5,-170, 20250203,6610,6050,6700,5730,1021768,6407942910,00,0.00,N,2,480, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index 3b8099c388bf..601c07d78ece 100644 --- a/338100/week/candle-week-42.csv +++ b/338100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4490,4475,4545,4300,134928,605964845,00,0.00,N,5,-20, 20250217,4510,4425,4515,4385,123784,551939140,00,0.00,N,2,110, 20250210,4400,4245,4425,4190,150584,653972790,00,0.00,N,2,185, 20250203,4215,4110,4225,4060,99726,414896685,00,0.00,N,2,115, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index 38eeb3cb2733..259d2544925d 100644 --- a/338220/week/candle-week-42.csv +++ b/338220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23500,24700,25100,23400,545124,13281667650,00,0.00,N,5,-1750, 20250217,25250,26200,27600,25100,1378655,36406388450,00,0.00,N,5,-350, 20250210,25600,26400,26850,24900,1301322,33691120400,00,0.00,N,5,-850, 20250203,26450,23100,28300,22500,2130905,55351027450,00,0.00,N,2,2800, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index e3ff96f048b1..741c516d3ea7 100644 --- a/338840/week/candle-week-42.csv +++ b/338840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7600,7770,8100,7440,244529,1886534550,00,0.00,N,5,-170, 20250217,7770,7380,8170,7100,348339,2674209820,00,0.00,N,2,580, 20250210,7190,7310,7680,7160,211441,1552170500,00,0.00,N,5,-170, 20250203,7360,7260,7770,6890,212855,1567622700,00,0.00,N,2,20, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index f384044541b9..9c379571d7e0 100644 --- a/339770/week/candle-week-42.csv +++ b/339770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5680,5500,6250,5480,858687,5010775220,00,0.00,N,2,110, 20250217,5570,5460,5660,5400,446578,2479564850,00,0.00,N,2,150, 20250210,5420,5240,5540,5150,718972,3843715180,00,0.00,N,2,180, 20250203,5240,4895,5350,4775,602124,3076075885,00,0.00,N,2,340, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index 85902bd43699..40f56b31daa8 100644 --- a/339950/week/candle-week-42.csv +++ b/339950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2250,2300,2365,2215,1011706,2310721330,00,0.00,N,5,-70, 20250217,2320,2260,2370,2220,1256615,2893173400,00,0.00,N,2,55, 20250210,2265,2115,2300,2100,950719,2121858395,00,0.00,N,2,125, 20250203,2140,2100,2245,2080,1100060,2386638210,00,0.00,N,3,0, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index 538a45a759bf..1554b093e37f 100644 --- a/340360/week/candle-week-42.csv +++ b/340360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1899,1970,2015,1355,9661637,16683267148,00,0.00,N,5,-75, 20250217,1974,2000,2025,1860,2062444,4066310388,00,0.00,N,5,-23, 20250210,1997,1999,2125,1961,3114827,6320923549,00,0.00,N,5,-2, 20250203,1999,1962,2045,1909,2599452,5140835638,00,0.00,N,2,36, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index 5087ecd2f0d8..bd7c8051d669 100644 --- a/340440/week/candle-week-42.csv +++ b/340440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1304,1258,1327,1235,115076,149019273,00,0.00,N,2,46, 20250217,1258,1241,1269,1210,72341,89710216,00,0.00,N,2,13, 20250210,1245,1220,1270,1220,128866,160880155,00,0.00,N,2,39, 20250203,1206,1194,1224,1150,67982,80566112,00,0.00,N,2,17, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index 51a45f535c9b..3c5d6391fa74 100644 --- a/340570/week/candle-week-42.csv +++ b/340570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,75700,77000,78100,73600,298968,22490472600,00,0.00,N,5,-1500, 20250217,77200,81200,82200,74800,381058,29689867100,00,0.00,N,5,-3800, 20250210,81000,84600,85200,77800,355451,28698582300,00,0.00,N,5,-2700, 20250203,83700,80700,85600,79900,513202,42433699500,00,0.00,N,2,5400, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index 63d87222c8a2..1fe1619f06d1 100644 --- a/340810/week/candle-week-42.csv +++ b/340810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3390,3490,3490,3330,58842,199955020,00,0.00,N,5,-80, 20250217,3470,3450,3495,3265,96653,327744885,00,0.00,N,2,10, 20250210,3460,3305,3485,3305,72155,246541720,00,0.00,N,2,65, 20250203,3395,3485,3485,3210,94538,319850860,00,0.00,N,2,5, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index 85ea367f5398..9e56dc00a6a6 100644 --- a/340930/week/candle-week-42.csv +++ b/340930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2540,2635,2740,2220,5002962,12161230230,00,0.00,N,5,-110, 20250217,2650,2650,3040,2425,10419317,28547271550,00,0.00,N,5,-5, 20250210,2655,1160,2700,1153,30269548,63261978749,00,0.00,N,2,1497, 20250203,1158,1215,1258,1142,252950,297977714,00,0.00,N,5,-62, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index f3ebc371fc6a..87e23b453f24 100644 --- a/341170/week/candle-week-42.csv +++ b/341170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,977,1099,1100,910,11145,10405615,00,0.00,N,5,-47, 20250217,1024,1099,1199,800,18659,18075071,00,0.00,N,5,-55, 20250210,1079,1200,1200,998,8741,9004261,00,0.00,N,5,-86, 20250203,1165,1300,1399,1050,7719,8837632,00,0.00,N,5,-133, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index bf8c06150150..b4c5bf4c21e3 100644 --- a/341310/week/candle-week-42.csv +++ b/341310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,698,699,699,594,421,251422,00,0.00,N,2,1, 20250217,697,699,799,552,1910,1094908,00,0.00,N,2,14, 20250210,683,699,799,595,1057,677763,00,0.00,N,5,-113, 20250203,796,699,900,648,423,298278,00,0.00,N,2,97, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index 8a2e1aacc66b..2487be4b742d 100644 --- a/343090/week/candle-week-42.csv +++ b/343090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2230,2240,2295,2010,47628,102537335,00,0.00,N,5,-5, 20250217,2235,2200,2320,2100,35759,78439350,00,0.00,N,2,85, 20250210,2150,2185,2185,1925,30217,62786440,00,0.00,N,2,5, 20250203,2145,2280,2280,2015,23223,49847520,00,0.00,N,5,-50, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index cd1104b109f3..119b7a1473d0 100644 --- a/344820/week/candle-week-42.csv +++ b/344820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,31100,34000,34500,31100,386370,12612791300,00,0.00,N,5,-2900, 20250217,34000,34350,34600,33300,269739,9097893400,00,0.00,N,5,-500, 20250210,34500,35350,35450,34300,133110,4659630650,00,0.00,N,5,-800, 20250203,35300,36050,36050,35100,66692,2362575300,00,0.00,N,5,-650, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index fff8e512da82..5744d2dd90b3 100644 --- a/344860/week/candle-week-42.csv +++ b/344860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1690,1647,1700,1625,459672,762400876,00,0.00,N,2,43, 20250217,1647,1495,1658,1485,478507,754822378,00,0.00,N,2,152, 20250210,1495,1511,1528,1484,144292,216839654,00,0.00,N,5,-29, 20250203,1524,1500,1547,1475,155760,235757030,00,0.00,N,2,24, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index c9ab49f3d300..4bde2e259be6 100644 --- a/346010/week/candle-week-42.csv +++ b/346010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1100,1100,1100,900,28,26700,00,0.00,N,2,65, 20250217,1035,700,1055,573,431,393980,00,0.00,N,2,362, 20250210,673,600,690,434,758,403521,00,0.00,N,2,73, 20250203,600,800,800,506,880,549595,00,0.00,N,5,-300, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index 79b4b7fe7e52..e8af6526097e 100644 --- a/347000/week/candle-week-42.csv +++ b/347000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2330,2255,2415,2210,499539,1161280215,00,0.00,N,2,90, 20250217,2240,2150,2350,2130,514633,1133960325,00,0.00,N,2,75, 20250210,2165,2095,2270,2030,716588,1554786735,00,0.00,N,2,85, 20250203,2080,2140,2140,2015,352410,723738125,00,0.00,N,5,-35, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index a691f0bba55b..7c726c1828c4 100644 --- a/347700/week/candle-week-42.csv +++ b/347700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7640,7450,8390,7050,2396001,18485839900,00,0.00,N,2,140, 20250217,7500,7950,8420,7030,3023175,23501084350,00,0.00,N,5,-380, 20250210,7880,5630,8990,5310,8671090,63486477670,00,0.00,N,2,2170, 20250203,5710,4780,5930,4600,3300655,17888836950,00,0.00,N,2,950, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index c9ae23383e7e..78237ec73640 100644 --- a/347740/week/candle-week-42.csv +++ b/347740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2235,2345,2370,2235,174771,401330830,00,0.00,N,5,-105, 20250217,2340,2250,2380,2245,466569,1088776475,00,0.00,N,2,100, 20250210,2240,2115,2395,2090,1235448,2772640590,00,0.00,N,2,125, 20250203,2115,2100,2135,2020,91335,189720515,00,0.00,N,2,15, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index 985670d9312c..bad0fd2ae9b4 100644 --- a/347770/week/candle-week-42.csv +++ b/347770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1484,1572,1588,1484,119258,181124668,00,0.00,N,5,-104, 20250217,1588,1531,1669,1500,394115,629464451,00,0.00,N,2,57, 20250210,1531,1502,1604,1490,243022,379015936,00,0.00,N,2,26, 20250203,1505,1527,1545,1478,257113,385362252,00,0.00,N,5,-13, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index e5140f4c95ce..fecb4a855fa3 100644 --- a/347850/week/candle-week-42.csv +++ b/347850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,48250,55200,56800,47500,1071873,55394195000,00,0.00,N,5,-7750, 20250217,56000,51200,59500,50800,1643255,91020067200,00,0.00,N,2,4400, 20250210,51600,54500,58000,51400,1422751,77481738100,00,0.00,N,5,-500, 20250203,52100,60500,61500,50200,2487442,136974374500,00,0.00,N,5,-5900, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index f8f5941a440e..0c50935ed9bd 100644 --- a/347860/week/candle-week-42.csv +++ b/347860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1401,1373,1689,1368,2318095,3288172630,00,0.00,N,2,28, 20250217,1373,1379,1499,1351,6016865,8384142060,00,0.00,N,5,-340, 20250210,1713,1700,1865,1696,1252921,2224673440,00,0.00,N,2,22, 20250203,1691,1660,1900,1531,2007358,3449833686,00,0.00,N,2,31, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 7d3daf9fad34..02035c5ede04 100644 --- a/347890/week/candle-week-42.csv +++ b/347890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5460,5650,5690,5280,57405,315917610,00,0.00,N,5,-230, 20250217,5690,5790,5980,5680,59812,347196280,00,0.00,N,5,-100, 20250210,5790,5670,5960,5660,49728,289368770,00,0.00,N,2,120, 20250203,5670,5560,5670,5150,45603,246822440,00,0.00,N,2,70, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index b68dc86b8387..1590a659b7c9 100644 --- a/348030/week/candle-week-42.csv +++ b/348030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4990,5000,5070,4960,17534,87771070,00,0.00,N,5,-60, 20250217,5050,5080,5210,4980,34570,174564035,00,0.00,N,5,-30, 20250210,5080,5210,5240,5000,37646,194261000,00,0.00,N,5,-150, 20250203,5230,4980,5230,4905,25078,126049330,00,0.00,N,2,230, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index 605558635bd2..0c7b71d3e61e 100644 --- a/348080/week/candle-week-42.csv +++ b/348080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,646,666,679,643,546376,358186181,00,0.00,N,5,-20, 20250217,666,677,689,640,732690,485080722,00,0.00,N,3,0, 20250210,666,718,720,662,716150,488993578,00,0.00,N,5,-19, 20250203,685,860,980,639,8171024,6467158386,00,0.00,N,5,-75, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index 7a47687d9d8e..8d938e995017 100644 --- a/348150/week/candle-week-42.csv +++ b/348150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4920,5100,5130,4915,142966,718047855,00,0.00,N,5,-120, 20250217,5040,4900,5070,4770,240228,1174694180,00,0.00,N,2,210, 20250210,4830,4820,4985,4680,182492,877878805,00,0.00,N,2,10, 20250203,4820,4805,5000,4580,273225,1297196145,00,0.00,N,5,-55, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index c0285f25624a..b3f72a8708c6 100644 --- a/348210/week/candle-week-42.csv +++ b/348210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,49900,54200,54700,49900,300877,15786984900,00,0.00,N,5,-5300, 20250217,55200,56700,59000,55000,293216,16591222800,00,0.00,N,5,-700, 20250210,55900,58000,60600,55000,289755,16623312800,00,0.00,N,5,-4200, 20250203,60100,55300,62200,52200,491973,28282563200,00,0.00,N,2,2500, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index 1cd6e9a45a5e..5cd28fefc4cc 100644 --- a/348340/week/candle-week-42.csv +++ b/348340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28350,31600,31800,28000,697171,20915198950,00,0.00,N,5,-4150, 20250217,32500,32350,35550,31000,1957552,65397430550,00,0.00,N,2,800, 20250210,31700,34800,36900,30300,2067758,69396726600,00,0.00,N,5,-2550, 20250203,34250,31750,36100,31300,3086439,103812826250,00,0.00,N,2,2550, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index 9633d7512a2b..c4af143280ec 100644 --- a/348350/week/candle-week-42.csv +++ b/348350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7050,7520,7640,7050,65326,484006820,00,0.00,N,5,-470, 20250217,7520,7410,7750,7350,104419,790523770,00,0.00,N,2,110, 20250210,7410,7260,7440,7090,80709,586352200,00,0.00,N,2,100, 20250203,7310,7210,7440,6810,74427,526559190,00,0.00,N,2,40, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index 0fc08603c6f8..b661fb12b22f 100644 --- a/348370/week/candle-week-42.csv +++ b/348370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,105100,124900,133900,105100,2924871,336472551300,00,0.00,N,5,-24500, 20250217,129600,106000,133000,101700,2786982,329743100400,00,0.00,N,2,22600, 20250210,107000,108600,118100,104500,1327751,145791674900,00,0.00,N,5,-4100, 20250203,111100,126900,129900,111000,1078440,127478001200,00,0.00,N,5,-18900, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index 233969b0b153..647f8158468c 100644 --- a/348950/week/candle-week-42.csv +++ b/348950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2555,2500,2650,2480,4773013,12207422380,00,0.00,N,2,55, 20250217,2500,2435,2510,2430,2593526,6432688185,00,0.00,N,2,65, 20250210,2435,2505,2505,2405,1347681,3284212165,00,0.00,N,5,-70, 20250203,2505,2460,2535,2415,1391058,3455076360,00,0.00,N,2,50, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index fc6972de0caa..d2bda08020ac 100644 --- a/350520/week/candle-week-42.csv +++ b/350520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4000,4000,4035,3985,130945,524697495,00,0.00,N,3,0, 20250217,4000,3975,4030,3950,161136,641348900,00,0.00,N,2,35, 20250210,3965,3930,3990,3805,167775,661931930,00,0.00,N,2,35, 20250203,3930,3840,3950,3800,261562,1010014405,00,0.00,N,2,100, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index 5a4255550a6e..1252a9df0352 100644 --- a/351020/week/candle-week-42.csv +++ b/351020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8050,7770,8050,7720,1010,7819800,00,0.00,N,2,50, 20250217,8000,7380,8000,7380,1010,7693200,00,0.00,N,2,400, 20250210,7600,7340,7800,7340,606,4542360,00,0.00,N,2,40, 20250203,7560,6950,7570,6950,806,5762980,00,0.00,N,2,410, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index ad9744685edb..2a7182a27a92 100644 --- a/351320/week/candle-week-42.csv +++ b/351320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2250,2450,2460,2170,991883,2292883380,00,0.00,N,5,-150, 20250217,2400,2485,2625,2325,653011,1624611415,00,0.00,N,5,-110, 20250210,2510,2490,2735,2375,1442322,3740474790,00,0.00,N,3,0, 20250203,2510,2100,3185,2100,14271691,39120793233,00,0.00,N,2,894, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index 167d65715940..1fc9b6c05675 100644 --- a/351330/week/candle-week-42.csv +++ b/351330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7820,8660,9000,7750,458109,3853739250,00,0.00,N,5,-800, 20250217,8620,8190,10390,8150,7418792,70055099660,00,0.00,N,2,650, 20250210,7970,8320,8650,7770,485532,4003815680,00,0.00,N,5,-370, 20250203,8340,8110,8680,7900,765562,6340899120,00,0.00,N,2,290, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index fa6aa80d5b85..9c7c804626e3 100644 --- a/351870/week/candle-week-42.csv +++ b/351870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9440,11000,11170,9360,363285,3823187460,00,0.00,N,5,-1710, 20250217,11150,11700,12680,11000,1175218,14021219810,00,0.00,N,5,-320, 20250210,11470,11450,12590,11250,1007209,11994700760,00,0.00,N,5,-140, 20250203,11610,11450,12870,11180,2256871,27619784170,00,0.00,N,2,120, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index 3046fa63dd5d..fdb43ead3e71 100644 --- a/352090/week/candle-week-42.csv +++ b/352090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3255,3330,3400,3245,760994,2541232000,00,0.00,N,5,-95, 20250217,3350,3345,3425,3275,904658,3025159650,00,0.00,N,2,5, 20250210,3345,3180,3430,3160,2744734,9109420610,00,0.00,N,2,265, 20250203,3080,3015,3170,2950,349175,1071548495,00,0.00,N,2,45, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index c20c660dcc8a..a6af0893ea93 100644 --- a/352480/week/candle-week-42.csv +++ b/352480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,35350,37850,38950,35350,392349,14555667400,00,0.00,N,5,-3100, 20250217,38450,37100,40200,36250,599878,23044367050,00,0.00,N,2,1350, 20250210,37100,35000,39400,34200,585333,21686907550,00,0.00,N,2,2000, 20250203,35100,34700,36900,32650,437463,15390996950,00,0.00,N,3,0, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index 9c1437dba253..eb80c047e486 100644 --- a/352700/week/candle-week-42.csv +++ b/352700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2580,2640,2690,2565,106520,279516945,00,0.00,N,5,-30, 20250217,2610,2615,2635,2545,114873,297968995,00,0.00,N,2,20, 20250210,2590,2650,2655,2560,180162,469480370,00,0.00,N,5,-60, 20250203,2650,2765,2765,2625,223752,596854250,00,0.00,N,5,-145, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index 7c20cb382a29..722804d22448 100644 --- a/352770/week/candle-week-42.csv +++ b/352770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,562,579,878,532,58837603,41914756655,00,0.00,N,5,-22, 20250217,584,318,787,283,90560180,48336505082,00,0.00,N,2,267, 20250210,317,489,496,310,9565431,3391442999,00,0.00,N,5,-172, 20250203,489,472,520,472,754576,367135860,00,0.00,N,5,-15, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index 608707197068..bd10dfe1a0f1 100644 --- a/352820/week/candle-week-42.csv +++ b/352820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,257500,242500,263000,241000,1149786,292560411500,00,0.00,N,2,12000, 20250217,245500,248000,263000,238000,1119197,276639121000,00,0.00,N,5,-2500, 20250210,248000,240000,254500,236500,1038874,254956307000,00,0.00,N,2,13500, 20250203,234500,221500,242000,221500,812392,189157469500,00,0.00,N,2,9500, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index bb8584b158d7..9783e11339cb 100644 --- a/352910/week/candle-week-42.csv +++ b/352910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6070,6260,6330,6010,38386,236111980,00,0.00,N,5,-280, 20250217,6350,6390,6440,6140,48138,301400300,00,0.00,N,5,-110, 20250210,6460,6540,6790,6210,44656,287684740,00,0.00,N,5,-80, 20250203,6540,6530,6630,6340,45842,296978720,00,0.00,N,3,0, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index 2a0f6be6c0d6..354ca9e4a57e 100644 --- a/352940/week/candle-week-42.csv +++ b/352940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2270,2330,2400,2260,56322,131703265,00,0.00,N,5,-60, 20250217,2330,2275,2365,2240,44408,103107055,00,0.00,N,2,70, 20250210,2260,2180,2315,2160,79384,179113485,00,0.00,N,2,65, 20250203,2195,2145,2240,2085,21518,46317460,00,0.00,N,2,50, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index ef985e59b0a3..d127d66dd614 100644 --- a/353190/week/candle-week-42.csv +++ b/353190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,722,759,759,721,469449,346457496,00,0.00,N,5,-37, 20250217,759,768,786,750,216512,166106951,00,0.00,N,5,-9, 20250210,768,762,771,747,167434,127195093,00,0.00,N,2,6, 20250203,762,751,780,736,349649,261619326,00,0.00,N,2,11, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index 06327325fef3..60ba8451f80c 100644 --- a/353200/week/candle-week-42.csv +++ b/353200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17850,19120,19550,17770,1834206,34427139890,00,0.00,N,5,-1700, 20250217,19550,21000,21650,19100,4389315,90027425270,00,0.00,N,5,-500, 20250210,20050,18490,20650,18090,4283468,82345111280,00,0.00,N,2,1350, 20250203,18700,17840,19200,16840,3681455,65589549460,00,0.00,N,2,200, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index f3f77c4f5fd4..2cf677f63437 100644 --- a/353590/week/candle-week-42.csv +++ b/353590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4060,4365,4385,4050,100218,422035175,00,0.00,N,5,-215, 20250217,4275,4330,4430,4150,94498,405101015,00,0.00,N,5,-55, 20250210,4330,4510,4540,4200,132815,576156560,00,0.00,N,5,-40, 20250203,4370,4480,4545,4240,111814,491553655,00,0.00,N,5,-110, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index dde2e5c0e5d7..df6191805bf9 100644 --- a/353810/week/candle-week-42.csv +++ b/353810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5050,4905,5130,4800,476129,2362670995,00,0.00,N,2,120, 20250217,4930,5240,5250,4835,627308,3113021805,00,0.00,N,5,-320, 20250210,5250,4850,5330,4815,636936,3220682080,00,0.00,N,2,400, 20250203,4850,4850,5210,4685,948620,4742086130,00,0.00,N,5,-145, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index b30b176c6969..00299fa1876d 100644 --- a/354200/week/candle-week-42.csv +++ b/354200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1765,1789,1854,1750,692870,1245313221,00,0.00,N,5,-13, 20250217,1778,1714,1822,1689,764420,1339743106,00,0.00,N,2,74, 20250210,1704,1721,1769,1657,574473,986261774,00,0.00,N,5,-17, 20250203,1721,1673,1840,1611,1383640,2406723085,00,0.00,N,2,48, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index 220bf5428314..3a6947662abf 100644 --- a/354320/week/candle-week-42.csv +++ b/354320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,27100,27500,28700,26400,480200,13175907150,00,0.00,N,5,-900, 20250217,28000,27000,29600,26550,946560,26617538050,00,0.00,N,2,950, 20250210,27050,27300,33550,24500,6030937,182883974750,00,0.00,N,2,1350, 20250203,25700,24000,27050,22550,465451,11877894200,00,0.00,N,2,1600, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index eb0429aa33bd..8249580e0b90 100644 --- a/354390/week/candle-week-42.csv +++ b/354390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4775,4700,5380,4600,402,1950290,00,0.00,N,5,-25, 20250217,4800,4600,5080,4385,178,847140,00,0.00,N,2,205, 20250210,4595,4115,4695,3905,1328,6032515,00,0.00,N,2,400, 20250203,4195,4190,4395,4190,27,115780,00,0.00,N,3,0, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index 572aeaba4cc8..65a139016fec 100644 --- a/355150/week/candle-week-42.csv +++ b/355150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7720,6710,8540,6370,4290798,32273890480,00,0.00,N,2,1250, 20250217,6470,4940,6890,4940,2567471,16607985935,00,0.00,N,2,1550, 20250210,4920,5130,5280,4820,114189,571203200,00,0.00,N,5,-230, 20250203,5150,4980,5540,4530,215008,1075872100,00,0.00,N,2,365, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index 3eefe1e4bf93..730f5b4b24cb 100644 --- a/355390/week/candle-week-42.csv +++ b/355390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8580,8580,9880,8490,946996,8742571640,00,0.00,N,5,-240, 20250217,8820,8230,9350,8230,771245,6843215030,00,0.00,N,2,330, 20250210,8490,8810,10030,8350,1864123,17324018880,00,0.00,N,5,-450, 20250203,8940,7750,8950,7360,1976667,16790352000,00,0.00,N,2,1120, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index 867e24937386..c496524987b3 100644 --- a/355690/week/candle-week-42.csv +++ b/355690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8000,7080,8550,7080,456542,3541400630,00,0.00,N,2,730, 20250217,7270,5490,7740,5170,509589,3483413800,00,0.00,N,2,1770, 20250210,5500,5420,5700,5010,95383,496718220,00,0.00,N,2,110, 20250203,5390,6150,6160,5380,110727,618859930,00,0.00,N,5,-810, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 0ebc45ee0aff..b26e52c61f42 100644 --- a/356680/week/candle-week-42.csv +++ b/356680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8060,8610,9290,8020,5041505,44169074710,00,0.00,N,5,-850, 20250217,8910,8950,9560,8600,6355936,57815991700,00,0.00,N,5,-140, 20250210,9050,9730,10720,9010,15740034,154901407900,00,0.00,N,5,-950, 20250203,10000,7520,10350,7300,46088393,429209068420,00,0.00,N,2,2460, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index 9d77efedd840..6c8882cb4c08 100644 --- a/356860/week/candle-week-42.csv +++ b/356860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19240,20900,22350,18640,3052920,63726865140,00,0.00,N,5,-2460, 20250217,21700,20900,24450,20200,12569094,276243114950,00,0.00,N,2,3140, 20250210,18560,14150,18560,13760,5202457,89054336180,00,0.00,N,2,4230, 20250203,14330,13100,14410,12310,514875,6888027330,00,0.00,N,2,840, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index 6a0f068871e9..1db36d2f11df 100644 --- a/356890/week/candle-week-42.csv +++ b/356890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4440,3815,5150,3620,28217132,129709647850,00,0.00,N,2,1045, 20250217,3395,3370,3525,3300,465420,1616840425,00,0.00,N,2,25, 20250210,3370,3420,3480,3270,366936,1234650120,00,0.00,N,5,-50, 20250203,3420,3610,3760,3390,3368919,11975252950,00,0.00,N,5,-365, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index 22f7a47f9c11..f203edd5131b 100644 --- a/357120/week/candle-week-42.csv +++ b/357120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4520,4230,4545,4220,725513,3204731175,00,0.00,N,2,290, 20250217,4230,4110,4255,4055,522946,2155302890,00,0.00,N,2,160, 20250210,4070,3955,4095,3945,348640,1393777180,00,0.00,N,2,80, 20250203,3990,3965,4035,3955,268822,1072994300,00,0.00,N,2,25, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 661f74936420..01fec2b5a528 100644 --- a/357230/week/candle-week-42.csv +++ b/357230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2625,2680,2750,2625,91243,244754800,00,0.00,N,5,-75, 20250217,2700,2690,2755,2660,199820,541349845,00,0.00,N,2,10, 20250210,2690,2505,2715,2505,338600,899518580,00,0.00,N,2,180, 20250203,2510,2540,2590,2470,132236,329795965,00,0.00,N,5,-35, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index 9c1ff4ac16e7..496b0dc9daf6 100644 --- a/357250/week/candle-week-42.csv +++ b/357250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2585,2500,2595,2490,185675,471729810,00,0.00,N,2,85, 20250217,2500,2480,2525,2475,249688,624254700,00,0.00,N,2,20, 20250210,2480,2535,2540,2465,101488,252820315,00,0.00,N,5,-40, 20250203,2520,2540,2540,2485,119508,298689345,00,0.00,N,3,0, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index 00ec1ad99263..a38fecf531f3 100644 --- a/357430/week/candle-week-42.csv +++ b/357430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1538,1538,1560,1530,284521,439295247,00,0.00,N,3,0, 20250217,1538,1499,1539,1493,123921,187388634,00,0.00,N,2,44, 20250210,1494,1500,1500,1490,93566,139634480,00,0.00,N,2,1, 20250203,1493,1497,1500,1480,177097,263840673,00,0.00,N,2,3, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index f694881457cd..0068b0c5a0fd 100644 --- a/357550/week/candle-week-42.csv +++ b/357550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,49500,51100,51900,48400,37796,1877194750,00,0.00,N,5,-1800, 20250217,51300,50500,52900,48550,38933,1961215800,00,0.00,N,2,900, 20250210,50400,49900,53000,47950,54836,2750558350,00,0.00,N,5,-300, 20250203,50700,48500,53900,46900,101207,5158367450,00,0.00,N,2,2900, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index 95e6bb06a213..f87c6b58c715 100644 --- a/357580/week/candle-week-42.csv +++ b/357580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6210,6270,6460,6080,145313,909623750,00,0.00,N,5,-60, 20250217,6270,6190,6480,6150,210921,1321186050,00,0.00,N,5,-40, 20250210,6310,7800,7900,6190,1475714,10508471680,00,0.00,N,5,-380, 20250203,6690,5070,6690,4660,191611,1160757770,00,0.00,N,2,1630, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index 2b5bea56b393..9aa59551ccde 100644 --- a/357780/week/candle-week-42.csv +++ b/357780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,186000,193700,204500,184500,121567,23674376400,00,0.00,N,5,-12300, 20250217,198300,189800,205500,186500,222316,44154901200,00,0.00,N,2,10100, 20250210,188200,177300,196000,171500,247990,46491561200,00,0.00,N,2,10000, 20250203,178200,164300,182700,160600,143678,24587805700,00,0.00,N,2,9400, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index 5e52fb6f8354..b6fac2d214b2 100644 --- a/357880/week/candle-week-42.csv +++ b/357880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2100,2295,2370,2000,2588442,5621960745,00,0.00,N,5,-280, 20250217,2380,2370,2540,2105,3352458,7815455780,00,0.00,N,5,-20, 20250210,2400,1845,2465,1791,4444381,9552279189,00,0.00,N,2,551, 20250203,1849,2180,2395,1651,6081967,11922350919,00,0.00,N,5,-366, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index 2445d04705ed..9c383c2c49c0 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index 0f5a236bf49c..c63f66ef37cd 100644 --- a/359090/week/candle-week-42.csv +++ b/359090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1051,1098,1098,1046,744615,794515563,00,0.00,N,5,-19, 20250217,1070,1089,1100,1053,873088,933015765,00,0.00,N,5,-6, 20250210,1076,1085,1159,1057,1178969,1276695952,00,0.00,N,5,-9, 20250203,1085,1105,1112,1053,689797,747352210,00,0.00,N,5,-31, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index b7331529e1ae..4e34370fde79 100644 --- a/360070/week/candle-week-42.csv +++ b/360070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,32950,35150,36100,32750,663569,22962895400,00,0.00,N,5,-3050, 20250217,36000,25250,46400,24900,3872473,147964199750,00,0.00,N,2,11150, 20250210,24850,24050,25100,23000,146779,3545225150,00,0.00,N,2,750, 20250203,24100,25600,26300,24100,162452,4060567050,00,0.00,N,5,-2500, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index 57eaba2fbc3f..c33351b96e09 100644 --- a/360350/week/candle-week-42.csv +++ b/360350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7190,6750,7310,6750,121230,859400370,00,0.00,N,2,290, 20250217,6900,7080,7170,6740,167809,1161428070,00,0.00,N,5,-130, 20250210,7030,7220,7440,7000,163973,1174426780,00,0.00,N,5,-240, 20250203,7270,7630,7810,7170,108483,807694090,00,0.00,N,5,-370, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index f7c982a95ef6..db2e35e0d284 100644 --- a/361390/week/candle-week-42.csv +++ b/361390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17860,18610,19980,17260,1301608,24282724940,00,0.00,N,5,-420, 20250217,18280,18300,18750,17270,768115,13913633050,00,0.00,N,2,20, 20250210,18260,15400,20150,15040,2814317,51185429750,00,0.00,N,2,2860, 20250203,15400,14720,16200,14230,404813,6213469450,00,0.00,N,2,490, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index c03b39a47177..0550de2c3e40 100644 --- a/361570/week/candle-week-42.csv +++ b/361570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3010,2990,3290,2810,2156017,6587928470,00,0.00,N,5,-30, 20250217,3040,2570,3165,2505,6360349,18618988680,00,0.00,N,2,470, 20250210,2570,2755,2820,2530,202202,539804395,00,0.00,N,5,-175, 20250203,2745,2790,2805,2700,173932,480820715,00,0.00,N,5,-45, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index 78141037e889..09cd0124053c 100644 --- a/361610/week/candle-week-42.csv +++ b/361610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28000,27300,30700,27200,2037953,59112143350,00,0.00,N,2,350, 20250217,27650,24650,27850,24500,1558167,41423448850,00,0.00,N,2,3300, 20250210,24350,22700,24750,22150,889299,21238511200,00,0.00,N,2,1450, 20250203,22900,22800,24150,21650,981486,22404414050,00,0.00,N,5,-100, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index f93f2abf1b31..0a49d5605aee 100644 --- a/361670/week/candle-week-42.csv +++ b/361670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4815,4610,4985,4610,38389,185948040,00,0.00,N,2,150, 20250217,4665,4795,4975,4525,86019,398217920,00,0.00,N,5,-135, 20250210,4800,4660,5000,4510,68836,331146460,00,0.00,N,2,140, 20250203,4660,4840,4840,4555,35580,165418025,00,0.00,N,5,-220, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index 5283c7dfe314..3807ff455d0d 100644 --- a/362320/week/candle-week-42.csv +++ b/362320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6180,5910,6660,5600,4980240,31167799790,00,0.00,N,2,240, 20250217,5940,5400,6180,5370,1832578,10838488490,00,0.00,N,2,570, 20250210,5370,5400,5540,5250,346896,1867568140,00,0.00,N,5,-30, 20250203,5400,5690,5690,5330,765857,4191527520,00,0.00,N,5,-70, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index 0adaf64e4a62..073f175e0437 100644 --- a/362990/week/candle-week-42.csv +++ b/362990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1987,1920,2010,1869,265056,518258461,00,0.00,N,2,52, 20250217,1935,1825,1981,1805,288860,550958043,00,0.00,N,2,103, 20250210,1832,1870,1901,1812,170981,316003534,00,0.00,N,5,-50, 20250203,1882,1906,2050,1860,240893,464119968,00,0.00,N,5,-98, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index 409619eac1d8..c3d4e666d48a 100644 --- a/363250/week/candle-week-42.csv +++ b/363250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9900,9830,10100,9450,207309,2037587550,00,0.00,N,2,70, 20250217,9830,9990,10150,9810,115157,1142020650,00,0.00,N,5,-160, 20250210,9990,10000,11010,9740,264500,2702841220,00,0.00,N,5,-10, 20250203,10000,10000,10280,9540,230768,2268787100,00,0.00,N,3,0, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index 39911cdc784f..bdb9d8f837a2 100644 --- a/363260/week/candle-week-42.csv +++ b/363260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2020,2055,2175,2005,1480314,3080405652,00,0.00,N,5,-80, 20250217,2100,2165,2375,2100,4749944,10528539980,00,0.00,N,5,-85, 20250210,2185,2135,2355,2060,7523403,16646921160,00,0.00,N,5,-20, 20250203,2205,2265,2635,2110,18780079,45208370975,00,0.00,N,5,-175, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index eea9fe41eb62..8eb124c13b7f 100644 --- a/363280/week/candle-week-42.csv +++ b/363280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2485,2640,2700,2465,122521,314201180,00,0.00,N,5,-185, 20250217,2670,2575,2670,2545,109199,287417270,00,0.00,N,2,90, 20250210,2580,2495,2735,2470,204205,528799810,00,0.00,N,2,75, 20250203,2505,2575,2580,2450,77814,194810485,00,0.00,N,5,-45, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index 2ebe780589e3..cbe2060533b1 100644 --- a/365270/week/candle-week-42.csv +++ b/365270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7930,8620,8890,7790,1308377,11042519580,00,0.00,N,5,-670, 20250217,8600,6470,9100,6390,2606143,20620031870,00,0.00,N,2,2230, 20250210,6370,6820,7240,6310,770072,5211940180,00,0.00,N,5,-350, 20250203,6720,6320,7100,6250,706353,4731477510,00,0.00,N,2,360, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index 20685f998d29..08af0ce5880f 100644 --- a/365330/week/candle-week-42.csv +++ b/365330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6750,7240,7650,6750,4926417,35808109170,00,0.00,N,5,-390, 20250217,7140,7720,8140,7010,7411813,56468791930,00,0.00,N,5,-650, 20250210,7790,8110,9320,7780,25946799,220434612980,00,0.00,N,5,-300, 20250203,8090,7200,8330,6550,29373096,227688633450,00,0.00,N,2,680, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index 956b6a82e87e..81854b39f812 100644 --- a/365340/week/candle-week-42.csv +++ b/365340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,36400,41400,41950,36400,382067,14819569000,00,0.00,N,5,-5150, 20250217,41550,38600,43000,36400,399240,16262750650,00,0.00,N,2,2500, 20250210,39050,40500,41000,37850,200262,7832034950,00,0.00,N,5,-1950, 20250203,41000,38850,41200,37300,186536,7331786900,00,0.00,N,2,1200, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index e4c2abcba517..6e967e90be96 100644 --- a/365550/week/candle-week-42.csv +++ b/365550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4845,4960,5000,4825,966179,4739133390,00,0.00,N,5,-100, 20250217,4945,4750,4985,4665,912122,4453793685,00,0.00,N,2,185, 20250210,4760,4655,4770,4585,728251,3416409060,00,0.00,N,2,120, 20250203,4640,4630,4765,4580,673072,3137466830,00,0.00,N,2,10, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index 3ee6da673931..93b43ece0ae3 100644 --- a/365590/week/candle-week-42.csv +++ b/365590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,635,641,669,608,1015113,648731135,00,0.00,N,5,-7, 20250217,642,582,749,551,7168515,5018787545,00,0.00,N,2,59, 20250210,583,620,638,561,1338509,796208752,00,0.00,N,5,-36, 20250203,619,653,729,587,2275534,1450063469,00,0.00,N,5,-63, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 4776e574e398..46f9c8b4b6c7 100644 --- a/365900/week/candle-week-42.csv +++ b/365900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3790,3705,3995,3500,117815,445944510,00,0.00,N,2,85, 20250217,3705,3125,3955,3125,238553,865751380,00,0.00,N,2,560, 20250210,3145,2975,3590,2875,263148,856919270,00,0.00,N,2,195, 20250203,2950,2880,3150,2830,74136,216955115,00,0.00,N,2,70, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index c2ee78b6cd4f..f2929f8a473f 100644 --- a/366030/week/candle-week-42.csv +++ b/366030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4930,4675,5120,4605,2875293,14058299125,00,0.00,N,2,255, 20250217,4675,4800,5220,4600,1505953,7453154120,00,0.00,N,5,-185, 20250210,4860,5170,5380,4740,2622817,13287536240,00,0.00,N,5,-260, 20250203,5120,4330,5620,4330,31070520,158399583010,00,0.00,N,2,955, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index abdf9a10b0d1..7eb8a39482c9 100644 --- a/367000/week/candle-week-42.csv +++ b/367000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4265,4250,4400,4135,19842,83744170,00,0.00,N,2,15, 20250217,4250,4005,4295,4000,31568,131519250,00,0.00,N,2,205, 20250210,4045,4380,4400,4005,35456,148224445,00,0.00,N,5,-205, 20250203,4250,4125,4765,4020,374509,1671527660,00,0.00,N,2,70, diff --git a/368030/week/candle-week-42.csv b/368030/week/candle-week-42.csv index d4765e12dcff..98837e0a952a 100644 --- a/368030/week/candle-week-42.csv +++ b/368030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250217,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250210,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250203,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index 79e2b4895501..1afafe4a2f1f 100644 --- a/368600/week/candle-week-42.csv +++ b/368600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3110,3235,3485,3040,412291,1345370830,00,0.00,N,5,-160, 20250217,3270,3175,3355,3125,227227,738680470,00,0.00,N,2,95, 20250210,3175,3120,3310,3100,215152,684922350,00,0.00,N,2,45, 20250203,3130,3140,3300,3000,211990,667295975,00,0.00,N,5,-15, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index a00ce6238666..f2fb6424f664 100644 --- a/368770/week/candle-week-42.csv +++ b/368770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6000,6650,6810,5910,3070166,19798066250,00,0.00,N,5,-480, 20250217,6480,6140,7380,6130,9254154,62747883550,00,0.00,N,2,280, 20250210,6200,5700,6970,5610,16633767,108857417740,00,0.00,N,2,470, 20250203,5730,5350,5970,4980,5308909,30067655500,00,0.00,N,2,350, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index d1b251781525..29297bd38d1d 100644 --- a/368970/week/candle-week-42.csv +++ b/368970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2535,2670,2670,2520,107398,277113365,00,0.00,N,5,-135, 20250217,2670,2560,2730,2535,136994,359061625,00,0.00,N,2,90, 20250210,2580,2665,2820,2525,334591,881148915,00,0.00,N,5,-85, 20250203,2665,2665,2780,2555,109467,289625440,00,0.00,N,3,0, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index 49eb76a7586d..a59454aa3405 100644 --- a/369370/week/candle-week-42.csv +++ b/369370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1555,1559,1600,1542,90984,142258027,00,0.00,N,5,-22, 20250217,1577,1550,1643,1530,124746,194974377,00,0.00,N,2,2, 20250210,1575,1680,1680,1517,166616,267203378,00,0.00,N,5,-63, 20250203,1638,1860,2095,1632,1819466,3389956359,00,0.00,N,2,26, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index c0c131104a01..cd70944d6d08 100644 --- a/370090/week/candle-week-42.csv +++ b/370090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19160,22600,22700,19130,612131,12806850300,00,0.00,N,5,-3690, 20250217,22850,24950,25100,22850,602315,14486995850,00,0.00,N,5,-1650, 20250210,24500,24700,25750,23450,1065800,26160847550,00,0.00,N,5,-750, 20250203,25250,25600,26000,21900,2373089,57077861000,00,0.00,N,5,-1000, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index ee859cc64c9b..7bdc5e8185a9 100644 --- a/371950/week/candle-week-42.csv +++ b/371950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9070,9550,9750,8970,150046,1392225570,00,0.00,N,5,-360, 20250217,9430,10350,10350,9320,181394,1769018270,00,0.00,N,5,-920, 20250210,10350,10520,10940,10010,192427,2012365590,00,0.00,N,5,-300, 20250203,10650,10200,11100,9770,251613,2607057410,00,0.00,N,2,450, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index 9b7ba4903f22..0a7cf8ff3970 100644 --- a/372170/week/candle-week-42.csv +++ b/372170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,39150,41950,44550,38700,385746,16303620400,00,0.00,N,5,-3550, 20250217,42700,39200,43150,37350,448798,18070918850,00,0.00,N,2,4200, 20250210,38500,34850,39550,33900,241763,8956141950,00,0.00,N,2,3250, 20250203,35250,35150,36700,33100,172806,6034699800,00,0.00,N,5,-900, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index 50b55e9b97d6..a02eceed03d5 100644 --- a/372320/week/candle-week-42.csv +++ b/372320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29800,31600,32550,29600,414154,12761528150,00,0.00,N,5,-1800, 20250217,31600,30200,36000,29900,1340809,44103247650,00,0.00,N,2,1500, 20250210,30100,28000,32300,27550,903444,27667745600,00,0.00,N,2,1450, 20250203,28650,29150,30500,26800,587854,16742986886,00,0.00,N,5,-200, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index 71ca12c3a5f1..b0eca7620c04 100644 --- a/372800/week/candle-week-42.csv +++ b/372800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4755,4750,5090,4510,32526,155587515,00,0.00,N,5,-50, 20250217,4805,5520,5520,4790,82858,421080455,00,0.00,N,5,-255, 20250210,5060,4875,5110,4730,49883,251851865,00,0.00,N,2,185, 20250203,4875,4560,4880,4515,53727,250247495,00,0.00,N,2,275, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index 2ebf41638722..ea85862789b7 100644 --- a/372910/week/candle-week-42.csv +++ b/372910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3415,3500,3535,3365,1175476,4067067010,00,0.00,N,5,-65, 20250217,3480,3225,3735,3215,6201285,21979239580,00,0.00,N,2,255, 20250210,3225,3180,3275,3145,581993,1873032860,00,0.00,N,2,25, 20250203,3200,3155,3320,3060,1024084,3267662910,00,0.00,N,2,10, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index e7e935b7f633..5c1f02ea2874 100644 --- a/373110/week/candle-week-42.csv +++ b/373110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4380,5270,5560,4210,1841834,8916372410,00,0.00,N,5,-770, 20250217,5150,4635,5570,4615,2871904,14846575150,00,0.00,N,2,470, 20250210,4680,4370,4920,4285,1450589,6730387480,00,0.00,N,2,260, 20250203,4420,4055,4690,3850,1468655,6422853155,00,0.00,N,2,220, diff --git a/373160/week/candle-week-42.csv b/373160/week/candle-week-42.csv index 39aeb9718fbd..a5b04fbe43a0 100644 --- a/373160/week/candle-week-42.csv +++ b/373160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6730,6690,7200,6500,279063,1897513860,00,0.00,N,3,0, 20250217,6730,6700,7260,6630,688573,4717020100,00,0.00,N,2,40, 20250210,6690,7270,7780,6680,904833,6591728250,00,0.00,N,5,-510, 20250203,7200,7460,7740,7110,1563859,11529306220,00,0.00,N,5,-420, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index 54668c7af6f2..600561206ae8 100644 --- a/373170/week/candle-week-42.csv +++ b/373170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8000,8850,9460,7930,114478,993500720,00,0.00,N,5,-1200, 20250217,9200,7320,9350,7280,385308,3277384620,00,0.00,N,2,1880, 20250210,7320,7410,7960,7200,56621,430760610,00,0.00,N,5,-110, 20250203,7430,7360,7590,6800,40384,290167480,00,0.00,N,2,10, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index 076fb43984c7..33bb5c9e65f0 100644 --- a/373200/week/candle-week-42.csv +++ b/373200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,604,582,620,565,2784665,1644428227,00,0.00,N,2,11, 20250217,593,600,637,584,3404316,2052888506,00,0.00,N,5,-7, 20250210,600,605,660,583,3577635,2201076683,00,0.00,N,5,-5, 20250203,605,615,636,590,2070185,1258218941,00,0.00,N,5,-10, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index 665496337e72..43fb4fccefa9 100644 --- a/373220/week/candle-week-42.csv +++ b/373220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,352000,377500,386500,351500,937161,346853746500,00,0.00,N,5,-26500, 20250217,378500,354500,379000,347500,1090521,399280212500,00,0.00,N,2,25500, 20250210,353000,333000,366500,329000,1409140,493377110000,00,0.00,N,2,17000, 20250203,336000,345000,350500,332000,841964,286035689000,00,0.00,N,5,-16000, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index bb73cb98cb2b..cb482cf23584 100644 --- a/375500/week/candle-week-42.csv +++ b/375500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,40500,39800,42400,38750,946514,38597697300,00,0.00,N,2,350, 20250217,40150,38200,40150,36950,1067417,41519299200,00,0.00,N,2,2100, 20250210,38050,36700,38400,36000,1415340,52805139000,00,0.00,N,2,1150, 20250203,36900,30900,37100,30000,1751137,59798023600,00,0.00,N,2,5550, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index fc2164956c46..8bcf1afb079c 100644 --- a/376180/week/candle-week-42.csv +++ b/376180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2360,2510,2535,2340,220020,537227230,00,0.00,N,5,-175, 20250217,2535,2355,2600,2345,562596,1403482530,00,0.00,N,2,180, 20250210,2355,2480,2555,2325,353871,864123520,00,0.00,N,5,-145, 20250203,2500,2550,2600,2415,396484,997854640,00,0.00,N,5,-90, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index 963acfee6bfb..46cab9da3386 100644 --- a/376270/week/candle-week-42.csv +++ b/376270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17770,17980,18350,17360,91533,1639863960,00,0.00,N,2,190, 20250217,17580,18190,18190,17000,81390,1421751520,00,0.00,N,5,-130, 20250210,17710,17220,18210,16500,127569,2198804390,00,0.00,N,2,510, 20250203,17200,18480,18600,16770,131035,2314161770,00,0.00,N,5,-1280, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index d53139d76fa3..3055d91efde9 100644 --- a/376290/week/candle-week-42.csv +++ b/376290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3230,3295,3395,3210,95136,313193460,00,0.00,N,5,-65, 20250217,3295,3300,3395,3175,66910,217974980,00,0.00,N,2,40, 20250210,3255,3415,3455,3090,623494,2035225745,00,0.00,N,2,255, 20250203,3000,2950,3070,2855,89704,276281970,00,0.00,N,2,50, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index 7870e924b265..6233ca20a157 100644 --- a/376300/week/candle-week-42.csv +++ b/376300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,43000,45000,45150,41150,2342426,100675873100,00,0.00,N,5,-1750, 20250217,44750,40750,50300,38500,4465767,201626672200,00,0.00,N,2,3650, 20250210,41100,40500,44750,38100,3282277,136735459650,00,0.00,N,2,3000, 20250203,38100,35550,39000,34550,1173193,43766178700,00,0.00,N,2,2250, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index ed1c4cc4f3dd..bd0e20928e46 100644 --- a/376930/week/candle-week-42.csv +++ b/376930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3030,3140,3450,3020,7729064,25194070135,00,0.00,N,5,-110, 20250217,3140,3190,3300,3110,4732087,15134843570,00,0.00,N,2,25, 20250210,3115,3290,3320,3065,5684878,18055400510,00,0.00,N,5,-175, 20250203,3290,3315,3560,3010,10205127,33410001835,00,0.00,N,5,-30, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index 5a89a3526fa6..0f7a3cb9874b 100644 --- a/376980/week/candle-week-42.csv +++ b/376980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7150,7400,8050,7000,719884,5490176900,00,0.00,N,5,-290, 20250217,7440,7180,7830,6980,695703,5150035190,00,0.00,N,2,170, 20250210,7270,6900,7670,6780,543205,3931798490,00,0.00,N,2,380, 20250203,6890,6960,7280,6640,442239,3076820940,00,0.00,N,5,-170, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index 83887b2208d7..271176ca816a 100644 --- a/377030/week/candle-week-42.csv +++ b/377030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1967,2370,2420,1949,5976970,12932977194,00,0.00,N,5,-393, 20250217,2360,1799,2650,1699,23167817,50948432077,00,0.00,N,2,565, 20250210,1795,1438,1890,1391,14868401,25773945804,00,0.00,N,2,357, 20250203,1438,1268,1525,1249,4655702,6592643632,00,0.00,N,2,170, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index 9ef0d20af1a2..9cf566dc3502 100644 --- a/377190/week/candle-week-42.csv +++ b/377190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3230,3185,3240,3170,346395,1110429555,00,0.00,N,2,40, 20250217,3190,3060,3200,3055,405400,1269699135,00,0.00,N,2,130, 20250210,3060,3010,3060,2990,265250,803917115,00,0.00,N,2,70, 20250203,2990,3010,3025,2960,317778,950665210,00,0.00,N,5,-20, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index ffd190e5e25d..e35b3cc21c72 100644 --- a/377220/week/candle-week-42.csv +++ b/377220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1960,1960,1990,1856,108726,208815237,00,0.00,N,3,0, 20250217,1960,1965,2020,1925,128838,254350417,00,0.00,N,5,-40, 20250210,2000,2040,2055,1906,100571,200892101,00,0.00,N,5,-40, 20250203,2040,2040,2190,1999,249360,518983024,00,0.00,N,5,-20, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index 057c94fe0ae8..84b3f949c853 100644 --- a/377300/week/candle-week-42.csv +++ b/377300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,34250,31700,35200,30900,3370203,114305004150,00,0.00,N,2,2450, 20250217,31800,30400,33800,30050,1467571,47228025900,00,0.00,N,2,1400, 20250210,30400,32250,32850,30150,2243065,71148988850,00,0.00,N,5,-1650, 20250203,32050,26400,33200,26050,8769169,270340166300,00,0.00,N,2,5050, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index abd98eba27bd..18188ed63925 100644 --- a/377330/week/candle-week-42.csv +++ b/377330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5280,4590,5990,4410,2125937,11874804675,00,0.00,N,2,690, 20250217,4590,4315,4735,4220,82973,373902885,00,0.00,N,2,275, 20250210,4315,4420,4500,4260,31608,136738245,00,0.00,N,5,-105, 20250203,4420,4390,4790,4125,47687,207506805,00,0.00,N,2,30, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index 29318eacfb14..03c1e7a5c917 100644 --- a/377450/week/candle-week-42.csv +++ b/377450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12740,12990,13980,12450,318887,4206892130,00,0.00,N,5,-250, 20250217,12990,13000,13710,12750,358196,4759737780,00,0.00,N,2,390, 20250210,12600,12690,13380,12340,255121,3299433970,00,0.00,N,2,50, 20250203,12550,12630,12930,11900,224916,2800736010,00,0.00,N,5,-110, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index e57e141a42c1..1fce7c719250 100644 --- a/377460/week/candle-week-42.csv +++ b/377460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250217,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250210,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250203,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index 00272b6941b8..f86c1327930c 100644 --- a/377480/week/candle-week-42.csv +++ b/377480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18980,22550,23100,18800,1339818,28066107860,00,0.00,N,5,-4120, 20250217,23100,24400,26800,22850,2544317,63952728650,00,0.00,N,5,-1000, 20250210,24100,22850,28900,22650,6039528,156386059450,00,0.00,N,2,1400, 20250203,22700,23250,23950,21500,3333746,76110721100,00,0.00,N,5,-100, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index 12dd5dd804f2..af0e523cd8f6 100644 --- a/377740/week/candle-week-42.csv +++ b/377740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4870,4790,4985,4770,1004624,4909425085,00,0.00,N,2,160, 20250217,4710,4625,4710,4580,303455,1400653645,00,0.00,N,2,85, 20250210,4625,4850,4890,4590,478176,2256311135,00,0.00,N,5,-225, 20250203,4850,4870,5060,4760,546699,2672575440,00,0.00,N,5,-40, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index 9f3353ef27d1..0194534f354f 100644 --- a/378340/week/candle-week-42.csv +++ b/378340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15410,15970,17200,14930,1811317,29492885060,00,0.00,N,5,-780, 20250217,16190,14500,16860,14490,2408026,37547069040,00,0.00,N,2,1810, 20250210,14380,13650,15040,13050,1000310,14290920360,00,0.00,N,2,730, 20250203,13650,13080,14040,12520,706058,9341785630,00,0.00,N,2,240, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index 635c2a05098b..1868cc48f557 100644 --- a/378800/week/candle-week-42.csv +++ b/378800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3215,3475,3565,3175,3788950,12796848925,00,0.00,N,5,-215, 20250217,3430,3100,4120,3075,22240283,81571820835,00,0.00,N,2,360, 20250210,3070,3150,3445,3065,3450856,11071304550,00,0.00,N,5,-175, 20250203,3245,3500,3515,3200,3715027,12461490750,00,0.00,N,5,-285, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index 6726d4de884e..e0f84397722a 100644 --- a/378850/week/candle-week-42.csv +++ b/378850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2945,3045,3065,2920,121712,365764135,00,0.00,N,5,-95, 20250217,3040,2970,3150,2905,229026,687076400,00,0.00,N,2,100, 20250210,2940,2845,3150,2805,332172,985472880,00,0.00,N,2,105, 20250203,2835,2875,2900,2775,168109,474204480,00,0.00,N,5,-65, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index 27fbcd51fb61..78ee10a73417 100644 --- a/379390/week/candle-week-42.csv +++ b/379390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8000,8000,8000,7600,16,124400,00,0.00,N,3,0, 20250217,8000,8400,8400,7800,118,934200,00,0.00,N,5,-400, 20250210,8400,8600,8600,8200,8,66200,00,0.00,N,3,0, 20250203,8400,8800,9000,8400,10,86000,00,0.00,N,5,-400, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index 9e7f0155a234..f9b59d0b5a1e 100644 --- a/380540/week/candle-week-42.csv +++ b/380540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1198,1340,1457,1162,2767470,3614281529,00,0.00,N,5,-192, 20250217,1390,1170,1479,1162,5318693,7043801730,00,0.00,N,2,229, 20250210,1161,938,1279,855,10951891,11921745759,00,0.00,N,2,223, 20250203,938,1100,1132,908,2065402,2012494532,00,0.00,N,5,-202, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index 8a0bf8ae63f1..05c4cc1979d7 100644 --- a/381620/week/candle-week-42.csv +++ b/381620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10420,11120,12230,10210,5583081,61266566280,00,0.00,N,5,-870, 20250217,11290,14430,15980,10510,5119199,65847293480,00,0.00,N,5,-2950, 20250210,14240,10330,16890,10120,8478815,118848276880,00,0.00,N,2,4240, 20250203,10000,8580,10000,8560,268041,2504259340,00,0.00,N,2,1080, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index 69f5cdce5096..4523df590ac8 100644 --- a/381970/week/candle-week-42.csv +++ b/381970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13000,13270,13640,13000,634234,8421895190,00,0.00,N,5,-270, 20250217,13270,13340,13580,13100,330396,4391136450,00,0.00,N,5,-70, 20250210,13340,13670,13790,13100,309039,4175468793,00,0.00,N,5,-330, 20250203,13670,13350,13950,13230,344995,4679968510,00,0.00,N,2,350, diff --git a/382150/week/candle-week-42.csv b/382150/week/candle-week-42.csv index 5ceb02838d16..14bf4ed25dcc 100644 --- a/382150/week/candle-week-42.csv +++ b/382150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10980,12890,13060,10730,5502828,66862083960,00,0.00,N,5,-1870, 20250217,12850,11480,16100,11340,44411505,616114519480,00,0.00,N,2,1820, 20250210,11030,12830,15070,10650,29577945,387048702510,00,0.00,N,5,-1400, 20250203,12430,8850,13400,8620,40662951,460396182170,00,0.00,N,2,3730, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index e156eca56538..d1cc37a2b4fd 100644 --- a/382480/week/candle-week-42.csv +++ b/382480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2150,2155,2250,2100,510185,1106264400,00,0.00,N,5,-20, 20250217,2170,2110,2220,2075,794256,1717981195,00,0.00,N,2,60, 20250210,2110,2045,2155,2000,1082224,2285519775,00,0.00,N,2,65, 20250203,2045,1999,2100,1929,644002,1310214944,00,0.00,N,2,56, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index cdd5629d5cd5..af6e1fac1743 100644 --- a/382800/week/candle-week-42.csv +++ b/382800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3805,3970,4150,3720,208234,813534095,00,0.00,N,5,-195, 20250217,4000,3860,4250,3860,492114,1995843195,00,0.00,N,2,95, 20250210,3905,3730,4280,3535,417304,1587924935,00,0.00,N,2,110, 20250203,3795,3790,3870,3520,306436,1148853970,00,0.00,N,5,-20, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index 9c6a9ac8864f..ba35f8448d53 100644 --- a/382840/week/candle-week-42.csv +++ b/382840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10550,11700,12040,10550,957551,10987409850,00,0.00,N,5,-1400, 20250217,11950,11200,12270,11120,1371149,15991743410,00,0.00,N,2,750, 20250210,11200,10550,11670,10260,1022086,11474079340,00,0.00,N,2,610, 20250203,10590,10200,10850,9830,514668,5333561160,00,0.00,N,2,170, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index f58da88491b9..e9c15f5d10a3 100644 --- a/382900/week/candle-week-42.csv +++ b/382900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15240,14700,16250,14400,550351,8615214640,00,0.00,N,2,510, 20250217,14730,15100,15470,14640,178319,2694892030,00,0.00,N,5,-40, 20250210,14770,13920,15240,13640,269219,3934769180,00,0.00,N,2,730, 20250203,14040,13620,14800,12940,121712,1685122490,00,0.00,N,2,160, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index e158a3c83b78..cc7226b44930 100644 --- a/383220/week/candle-week-42.csv +++ b/383220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,70900,72900,73900,70300,297965,21514128000,00,0.00,N,5,-2600, 20250217,73500,71000,74800,70800,475557,34727317300,00,0.00,N,2,2600, 20250210,70900,68500,71400,66600,406942,28151680600,00,0.00,N,2,3900, 20250203,67000,63200,68600,62000,319967,20862171100,00,0.00,N,2,2700, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index 9576416eeab4..f273dc15b9ac 100644 --- a/383310/week/candle-week-42.csv +++ b/383310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28700,32350,33150,28500,690556,21555673550,00,0.00,N,5,-4050, 20250217,32750,29950,33200,29500,998269,31652936500,00,0.00,N,2,3200, 20250210,29550,28400,30300,27750,589040,17295670000,00,0.00,N,2,850, 20250203,28700,29950,30100,28300,565804,16437554850,00,0.00,N,5,-1650, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index eb52af03e1a8..5062f6b5cd5a 100644 --- a/383800/week/candle-week-42.csv +++ b/383800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6610,6850,6920,6610,1163652,7879726610,00,0.00,N,5,-250, 20250217,6860,6820,6900,6760,1220785,8321178570,00,0.00,N,2,90, 20250210,6770,6920,6940,6740,590210,4015143900,00,0.00,N,5,-150, 20250203,6920,6790,6940,6700,621284,4213364480,00,0.00,N,2,100, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index 9bdc998350d5..ffca7fbc13b5 100644 --- a/383930/week/candle-week-42.csv +++ b/383930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7610,7620,8100,7190,1697984,13087409920,00,0.00,N,5,-20, 20250217,7630,7540,7850,6950,1792794,13491746450,00,0.00,N,2,370, 20250210,7260,6880,7420,6560,1648900,11625662930,00,0.00,N,2,380, 20250203,6880,6140,7220,5940,2058345,13763111080,00,0.00,N,2,680, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index 19af6ee7a060..de536058efe2 100644 --- a/384470/week/candle-week-42.csv +++ b/384470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8720,9740,10330,8600,936532,8835913580,00,0.00,N,5,-1230, 20250217,9950,8840,11650,8800,8178302,85645537080,00,0.00,N,2,1280, 20250210,8670,8700,9490,8110,1284735,11289675710,00,0.00,N,5,-80, 20250203,8750,7320,9130,6830,3495954,29301163470,00,0.00,N,2,1430, diff --git a/387570/week/candle-week-42.csv b/387570/week/candle-week-42.csv index abd38e959128..170b281a519e 100644 --- a/387570/week/candle-week-42.csv +++ b/387570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7580,8070,8270,7520,422403,3351683490,00,0.00,N,5,-670, 20250217,8250,7610,9210,7500,3101123,26654981500,00,0.00,N,2,640, 20250210,7610,7850,8590,7530,956505,7685686450,00,0.00,N,5,-210, 20250203,7820,8010,9900,7230,1815035,15102804850,00,0.00,N,5,-340, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index 7a82afed94f5..91c61b6d51a2 100644 --- a/388050/week/candle-week-42.csv +++ b/388050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7930,9070,9200,7750,2506870,21182166390,00,0.00,N,5,-670, 20250217,8600,8080,8790,7750,3060942,26224396410,00,0.00,N,2,210, 20250210,8390,7750,8670,7600,3467622,28730893850,00,0.00,N,2,680, 20250203,7710,8070,8320,7500,1884554,15039404450,00,0.00,N,5,-560, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index 0984b94f4aa5..e1201f45e13e 100644 --- a/388610/week/candle-week-42.csv +++ b/388610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13360,14000,14000,12700,2157,28536200,00,0.00,N,5,-630, 20250217,13990,14380,14380,13040,6549,88794190,00,0.00,N,2,310, 20250210,13680,14490,14490,12540,3920,51634550,00,0.00,N,5,-810, 20250203,14490,13860,16300,13500,2753,39136900,00,0.00,N,2,300, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index 06a2a906d2dd..61ed7ac9f968 100644 --- a/388720/week/candle-week-42.csv +++ b/388720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,56700,67500,69500,54900,2123391,128443192100,00,0.00,N,5,-14400, 20250217,71100,46000,82000,45000,10804519,716072893350,00,0.00,N,2,25700, 20250210,45400,46700,52300,41850,9306095,439429723400,00,0.00,N,2,7800, 20250203,37600,32250,37650,30500,1607039,55738949900,00,0.00,N,2,4600, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index 658cbe4e8f7a..48c1a02b8e76 100644 --- a/388790/week/candle-week-42.csv +++ b/388790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2675,2870,2885,2650,1036499,2907976105,00,0.00,N,5,-205, 20250217,2880,2850,2970,2850,1160725,3363785540,00,0.00,N,2,30, 20250210,2850,3030,3100,2845,2065352,6127301140,00,0.00,N,5,-190, 20250203,3040,3060,3375,2870,10587253,34027445635,00,0.00,N,5,-50, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index 5140936b2d81..a0c3d35c631d 100644 --- a/388870/week/candle-week-42.csv +++ b/388870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7310,8330,8390,7210,580889,4532835340,00,0.00,N,5,-1020, 20250217,8330,9060,9350,8290,613187,5435586770,00,0.00,N,5,-560, 20250210,8890,8920,9740,8390,974428,8799691140,00,0.00,N,5,-20, 20250203,8910,8150,9590,7580,972551,8701044020,00,0.00,N,2,780, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index ffdaf46df640..f6d335e7a8cc 100644 --- a/389020/week/candle-week-42.csv +++ b/389020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,39950,44300,44700,39850,325991,13884036550,00,0.00,N,5,-5700, 20250217,45650,48150,49850,45550,627121,30091803450,00,0.00,N,5,-1950, 20250210,47600,46900,54000,45600,1529970,75168493050,00,0.00,N,5,-250, 20250203,47850,42000,50600,38400,2049158,94690525600,00,0.00,N,2,4850, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index 041bbc85c6c3..4e21162d86d5 100644 --- a/389030/week/candle-week-42.csv +++ b/389030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1305,1340,1354,1280,425935,557177423,00,0.00,N,5,-35, 20250217,1340,1301,1360,1284,614198,814113941,00,0.00,N,2,28, 20250210,1312,1383,1383,1297,333496,438591481,00,0.00,N,5,-73, 20250203,1385,1425,1425,1333,176850,240855442,00,0.00,N,5,-40, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index caacd184d7fc..7cbed8130dbe 100644 --- a/389140/week/candle-week-42.csv +++ b/389140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9410,6970,9410,6250,16524120,137068489870,00,0.00,N,2,2320, 20250217,7090,7030,8700,6760,9560794,75359326750,00,0.00,N,2,160, 20250210,6930,4990,7600,4865,8366129,57904327290,00,0.00,N,2,1900, 20250203,5030,4720,5250,4655,179517,901346405,00,0.00,N,2,280, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index 7f5003d11c9e..4031cb850ca4 100644 --- a/389260/week/candle-week-42.csv +++ b/389260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13350,12150,13460,11770,431764,5554037030,00,0.00,N,2,1150, 20250217,12200,11770,12460,11770,121992,1482602040,00,0.00,N,2,300, 20250210,11900,11700,12280,11700,125913,1510236720,00,0.00,N,2,60, 20250203,11840,11310,12000,11000,120520,1386120060,00,0.00,N,2,290, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index cabd20ef5d19..7f8b8335596b 100644 --- a/389470/week/candle-week-42.csv +++ b/389470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15020,16160,16430,14950,413880,6476081330,00,0.00,N,5,-1050, 20250217,16070,16090,16370,15550,593002,9429137400,00,0.00,N,5,-80, 20250210,16150,16810,17880,15880,839618,14106253720,00,0.00,N,5,-830, 20250203,16980,17900,18900,14810,1810109,31468446050,00,0.00,N,5,-380, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index cea4ad442687..a0cdbb58862e 100644 --- a/389500/week/candle-week-42.csv +++ b/389500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21450,22800,23600,21200,203746,4598411600,00,0.00,N,5,-2000, 20250217,23450,23700,26050,22650,729853,17834021650,00,0.00,N,2,50, 20250210,23400,27900,29000,23000,841063,21552890850,00,0.00,N,5,-4500, 20250203,27900,25750,29800,24900,1911701,52811856400,00,0.00,N,2,2150, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index a96e01809f61..0f0b752f975c 100644 --- a/389650/week/candle-week-42.csv +++ b/389650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,53500,52600,56000,50700,705868,37805200200,00,0.00,N,5,-400, 20250217,53900,52000,58500,51300,1174092,63046207600,00,0.00,N,2,2100, 20250210,51800,46400,60800,46250,3278053,179372143000,00,0.00,N,2,5050, 20250203,46750,46850,50600,46000,1248275,59955528650,00,0.00,N,5,-750, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv index 75acab8ee0ca..d3badffeab9d 100644 --- a/389680/week/candle-week-42.csv +++ b/389680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,680,715,742,665,1723045,1204113235,00,0.00,N,5,-35, 20250217,715,754,785,710,2191178,1617291150,00,0.00,N,5,-49, 20250210,764,772,809,750,2225345,1725655804,00,0.00,N,5,-10, 20250203,774,828,848,750,2647915,2161080796,00,0.00,N,5,-54, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index b80c2bedb739..13e3336c00b1 100644 --- a/390110/week/candle-week-42.csv +++ b/390110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2000,2095,2095,2000,23,48185,00,0.00,N,5,-95, 20250217,2095,2110,2110,2095,11,23145,00,0.00,N,5,-5, 20250210,2100,1800,2105,1791,296,570246,00,0.00,N,2,200, 20250203,1900,1799,2125,1750,977,1779783,00,0.00,N,2,101, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index 28394adafc76..d16e212517b4 100644 --- a/391710/week/candle-week-42.csv +++ b/391710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1759,1880,1930,1755,396111,726724273,00,0.00,N,5,-135, 20250217,1894,1850,1996,1826,813175,1561023221,00,0.00,N,2,44, 20250210,1850,1793,2320,1753,6981966,14660279400,00,0.00,N,2,73, 20250203,1777,1736,1926,1673,2036837,3673864542,00,0.00,N,2,16, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index 226031a19d6e..7e2ca4d327ac 100644 --- a/393210/week/candle-week-42.csv +++ b/393210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6050,6360,6590,5320,10404988,64091975380,00,0.00,N,5,-420, 20250217,6470,5280,7580,5280,38410852,255049769370,00,0.00,N,2,1190, 20250210,5280,6080,6550,5240,8698676,52073539780,00,0.00,N,5,-790, 20250203,6070,4130,6300,3925,32848264,187654582740,00,0.00,N,2,1915, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index 947a3f37eff0..fddbfaa1c7ae 100644 --- a/393890/week/candle-week-42.csv +++ b/393890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10040,11080,12130,10000,2729924,30291732300,00,0.00,N,5,-1320, 20250217,11360,10600,11500,10600,1313743,14617385300,00,0.00,N,2,670, 20250210,10690,10400,10980,10130,744502,7932090490,00,0.00,N,2,120, 20250203,10570,10490,10930,9680,1043727,10695586840,00,0.00,N,5,-90, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index e6bc4e5e74f8..9c42c557e67d 100644 --- a/394280/week/candle-week-42.csv +++ b/394280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14570,16500,16950,14470,1056571,16666566430,00,0.00,N,5,-2380, 20250217,16950,17110,18290,16530,2783188,48558788130,00,0.00,N,2,550, 20250210,16400,15610,17550,15130,3006364,49079272630,00,0.00,N,2,790, 20250203,15610,15460,15890,13650,1306119,19211688870,00,0.00,N,5,-240, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv index 7b6a6e45b1f6..879392ad27a8 100644 --- a/394800/week/candle-week-42.csv +++ b/394800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6000,6030,6750,5730,27418223,173696345660,00,0.00,N,5,-100, 20250217,6100,5790,7260,5750,59345681,399516820410,00,0.00,N,2,430, 20250210,5670,5900,6450,5380,14021428,83755287260,00,0.00,N,5,-210, 20250203,5880,5510,6950,5370,41834006,260270020730,00,0.00,N,2,320, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 23bd70a62fdf..57a4b2fac89a 100644 --- a/395400/week/candle-week-42.csv +++ b/395400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5160,5110,5180,5060,1676666,8609766940,00,0.00,N,2,40, 20250217,5120,4990,5140,4975,1642611,8312955015,00,0.00,N,2,155, 20250210,4965,4900,4995,4860,979399,4853740665,00,0.00,N,2,60, 20250203,4905,4890,4995,4825,995482,4885804240,00,0.00,N,2,5, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index 5f7203e7865b..b5f3d4bfd310 100644 --- a/396270/week/candle-week-42.csv +++ b/396270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9000,9800,9870,8580,1619247,15147413700,00,0.00,N,5,-1120, 20250217,10120,12120,12250,9260,2939551,31227874870,00,0.00,N,5,-1930, 20250210,12050,12470,13140,11920,2023920,25271999670,00,0.00,N,5,-240, 20250203,12290,12060,12600,11160,1439030,17030338020,00,0.00,N,2,230, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index 4fd60eb7160f..686ae97c8b4b 100644 --- a/396300/week/candle-week-42.csv +++ b/396300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2455,2315,2830,2305,15951055,41485894540,00,0.00,N,2,115, 20250217,2340,2215,2525,2215,1774908,4234912735,00,0.00,N,2,115, 20250210,2225,2185,2295,2145,315075,701332145,00,0.00,N,2,15, 20250203,2210,2260,2275,2110,435738,960878025,00,0.00,N,5,-65, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index 060888976307..bd7bffc242b7 100644 --- a/396470/week/candle-week-42.csv +++ b/396470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8760,9440,10800,8760,16665857,166400192780,00,0.00,N,5,-210, 20250217,8970,9250,9830,8960,2765372,26033287760,00,0.00,N,5,-170, 20250210,9140,8710,9400,8600,1541902,14035174100,00,0.00,N,2,320, 20250203,8820,8110,9470,7700,3848362,34043559150,00,0.00,N,2,350, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index 622fea3ab8a3..14676ec3ba78 100644 --- a/396690/week/candle-week-42.csv +++ b/396690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2745,2675,2745,2670,260886,705189110,00,0.00,N,2,70, 20250217,2675,2595,2680,2580,231880,607233245,00,0.00,N,2,80, 20250210,2595,2600,2605,2565,179076,463163680,00,0.00,N,5,-5, 20250203,2600,2625,2625,2500,182017,469483450,00,0.00,N,5,-10, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index 17b8b1fdec6a..35326db99080 100644 --- a/397030/week/candle-week-42.csv +++ b/397030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18240,18020,19550,17640,2130292,39851701480,00,0.00,N,2,40, 20250217,18200,17020,18990,16900,3086606,55227610140,00,0.00,N,2,1570, 20250210,16630,16990,18020,16050,2423310,41158762180,00,0.00,N,5,-240, 20250203,16870,16240,17250,15060,2018263,32983083040,00,0.00,N,2,630, diff --git a/398120/week/candle-week-42.csv b/398120/week/candle-week-42.csv index 37e4080ef928..174da280c25c 100644 --- a/398120/week/candle-week-42.csv +++ b/398120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3395,3455,3595,3260,845928,2924877930,00,0.00,N,5,-190, 20250217,3585,3590,4280,3515,3242102,12230745235,00,0.00,N,2,65, 20250210,3520,2835,3935,2780,7601475,27460175320,00,0.00,N,2,685, 20250203,2835,2955,3265,2805,1184328,3624026740,00,0.00,N,5,-135, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index 297701afdf42..c85790d6074e 100644 --- a/399720/week/candle-week-42.csv +++ b/399720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,46950,51000,52000,46200,727442,35847331700,00,0.00,N,5,-5650, 20250217,52600,58900,60000,51200,1493997,82522017200,00,0.00,N,5,-4800, 20250210,57400,50500,61500,49750,3054979,169519148650,00,0.00,N,2,5900, 20250203,51500,43550,52400,38850,1825642,84257406250,00,0.00,N,2,6250, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index 4cb698c6cf2f..bed7c39f12b8 100644 --- a/400760/week/candle-week-42.csv +++ b/400760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3510,3490,3540,3445,236378,825394635,00,0.00,N,3,0, 20250217,3510,3365,3510,3360,257894,886404435,00,0.00,N,2,145, 20250210,3365,3335,3385,3335,215387,724458925,00,0.00,N,5,-10, 20250203,3375,3360,3390,3330,208762,701532420,00,0.00,N,2,15, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index 07afded6e5e7..03b337795349 100644 --- a/402030/week/candle-week-42.csv +++ b/402030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,22050,24850,24850,21500,311085,7273144950,00,0.00,N,5,-3250, 20250217,25300,26650,28050,24100,741522,19546945400,00,0.00,N,5,-1150, 20250210,26450,25800,28650,24900,1458548,39288745500,00,0.00,N,2,650, 20250203,25800,26400,29400,24300,2976015,80678056150,00,0.00,N,2,350, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index 47500a151ac1..35f31eedaa22 100644 --- a/402340/week/candle-week-42.csv +++ b/402340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,90100,98200,98500,90100,1470584,138022231500,00,0.00,N,5,-10000, 20250217,100100,100300,106600,98400,1309416,133436693000,00,0.00,N,2,100, 20250210,100000,94500,101000,92100,1204297,115504080900,00,0.00,N,2,4600, 20250203,95400,88100,98300,85900,1633526,150090593475,00,0.00,N,2,1300, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index 32b1baf151ab..d968fedbab95 100644 --- a/402420/week/candle-week-42.csv +++ b/402420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6370,6380,6380,5800,59,360620,00,0.00,N,5,-10, 20250217,6380,5800,6600,5800,269,1648290,00,0.00,N,2,180, 20250210,6200,8190,8190,5760,944,6196250,00,0.00,N,5,-1800, 20250203,8000,9490,9490,7650,554,4500870,00,0.00,N,5,-1500, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index a6f54e1c12c2..b8f5f9cb2106 100644 --- a/402490/week/candle-week-42.csv +++ b/402490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14740,16040,16040,14700,258468,3948625930,00,0.00,N,5,-1310, 20250217,16050,16430,16970,15960,362694,5970649670,00,0.00,N,5,-430, 20250210,16480,16410,17250,16260,405519,6774705680,00,0.00,N,5,-30, 20250203,16510,15580,18200,15270,1464600,24617964420,00,0.00,N,2,760, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index b035c191bb77..2838a1d7eff1 100644 --- a/403360/week/candle-week-42.csv +++ b/403360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8400,9400,10580,8100,770,6647380,00,0.00,N,5,-1000, 20250217,9400,9400,9600,9400,316,3007900,00,0.00,N,3,0, 20250210,9400,9840,11880,9400,174,1726080,00,0.00,N,5,-890, 20250203,10290,9000,10290,9000,184,1695600,00,0.00,N,2,1290, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index b79eb98ff64c..9db7cbaab604 100644 --- a/403490/week/candle-week-42.csv +++ b/403490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1405,1439,1479,1395,442407,635177900,00,0.00,N,5,-56, 20250217,1461,1409,1480,1402,609106,872788660,00,0.00,N,2,52, 20250210,1409,1426,1464,1404,580981,826352589,00,0.00,N,5,-17, 20250203,1426,1426,1475,1371,634104,897760166,00,0.00,N,5,-1, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index fd084be69c0f..8b00c7d36caf 100644 --- a/403550/week/candle-week-42.csv +++ b/403550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14830,15320,15560,14600,14090,212096660,00,0.00,N,5,-730, 20250217,15560,15660,15890,14990,20194,309634600,00,0.00,N,2,600, 20250210,14960,15420,15590,14840,20607,312031180,00,0.00,N,5,-420, 20250203,15380,16290,16290,15320,15363,238706470,00,0.00,N,5,-620, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index 49cbab17ff15..21b105e39175 100644 --- a/403870/week/candle-week-42.csv +++ b/403870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,26800,30200,31200,26750,3645377,105623472500,00,0.00,N,5,-4450, 20250217,31250,31550,33400,30650,4009577,128970714800,00,0.00,N,2,50, 20250210,31200,29700,32100,28750,3844194,118303312750,00,0.00,N,2,1050, 20250203,30150,29450,32750,28750,4465151,136218667250,00,0.00,N,5,-400, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index 766aed7ed19e..c8b6bb3748a5 100644 --- a/404990/week/candle-week-42.csv +++ b/404990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3395,3465,3510,3315,425824,1459325605,00,0.00,N,5,-70, 20250217,3465,3435,3470,3400,218065,748118065,00,0.00,N,2,55, 20250210,3410,3435,3490,3385,219107,750543700,00,0.00,N,5,-65, 20250203,3475,3465,3535,3385,283177,975645880,00,0.00,N,5,-40, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index ba1653a495ef..bf26308ba35e 100644 --- a/405000/week/candle-week-42.csv +++ b/405000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,986,1140,1172,938,466326,471311778,00,0.00,N,5,-144, 20250217,1130,1190,1209,1123,172755,198524979,00,0.00,N,5,-60, 20250210,1190,1256,1256,1128,191262,227609320,00,0.00,N,5,-66, 20250203,1256,1300,1415,1168,143177,183322529,00,0.00,N,5,-82, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index 220d04632f10..5295e175f3b6 100644 --- a/405100/week/candle-week-42.csv +++ b/405100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13110,13900,15250,13030,482974,6866234470,00,0.00,N,5,-1080, 20250217,14190,14590,15080,14040,525412,7689387600,00,0.00,N,5,-310, 20250210,14500,13800,15040,13250,458819,6481799730,00,0.00,N,2,670, 20250203,13830,13300,14270,12250,213148,2809560940,00,0.00,N,2,430, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index 7e8bb23065cb..c40d1c772134 100644 --- a/405920/week/candle-week-42.csv +++ b/405920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2670,2755,2835,2650,68301,186302500,00,0.00,N,5,-120, 20250217,2790,2700,2830,2645,132008,360346820,00,0.00,N,2,90, 20250210,2700,2745,2895,2685,78204,216418655,00,0.00,N,5,-60, 20250203,2760,2900,2900,2660,106536,292693020,00,0.00,N,5,-160, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index 6f8615684ba0..38d884efb365 100644 --- a/406820/week/candle-week-42.csv +++ b/406820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13190,12600,15280,12140,683067,9532854410,00,0.00,N,2,490, 20250217,12700,11810,13300,11690,82805,1045170040,00,0.00,N,2,900, 20250210,11800,12610,13170,11690,35459,431409680,00,0.00,N,5,-600, 20250203,12400,12370,13140,11630,36857,455168130,00,0.00,N,2,30, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index dd1baf2ec343..72d8e044f01c 100644 --- a/407400/week/candle-week-42.csv +++ b/407400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9060,8910,9950,8900,595473,5558372750,00,0.00,N,2,30, 20250217,9030,8870,9300,8670,408278,3670247900,00,0.00,N,2,150, 20250210,8880,8530,9180,8420,367375,3248573770,00,0.00,N,2,440, 20250203,8440,9350,9350,8440,460145,4098161320,00,0.00,N,5,-920, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index f63f22fcb074..e650bc87aed7 100644 --- a/408900/week/candle-week-42.csv +++ b/408900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3405,3180,3610,2790,25811039,86523763390,00,0.00,N,2,225, 20250217,3180,2400,3700,2390,17373636,54263195280,00,0.00,N,2,800, 20250210,2380,2490,2580,2380,385959,954994660,00,0.00,N,5,-95, 20250203,2475,2400,2570,2295,479510,1158418415,00,0.00,N,2,40, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index fe82d9ba0bfb..6cc602076f1f 100644 --- a/408920/week/candle-week-42.csv +++ b/408920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2315,2155,2500,2115,804661,1878915545,00,0.00,N,2,170, 20250217,2145,2170,2185,2130,104557,225792255,00,0.00,N,5,-25, 20250210,2170,2120,2195,2050,117770,252095665,00,0.00,N,2,40, 20250203,2130,2115,2160,2025,120728,253441765,00,0.00,N,5,-10, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index da7dffac102f..1edd79025f25 100644 --- a/411080/week/candle-week-42.csv +++ b/411080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8090,8710,9490,8070,2531907,22490540890,00,0.00,N,5,-570, 20250217,8660,8980,10000,8660,5417867,51373540060,00,0.00,N,5,-320, 20250210,8980,10390,10420,8900,3345924,32171459460,00,0.00,N,5,-1180, 20250203,10160,8900,11980,8830,37223227,390798992420,00,0.00,N,2,810, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index e0303238f6dc..c0767e0f0298 100644 --- a/412350/week/candle-week-42.csv +++ b/412350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4165,4580,4865,4090,325191,1443306520,00,0.00,N,5,-425, 20250217,4590,4675,4845,4460,512136,2384810585,00,0.00,N,2,50, 20250210,4540,4175,5410,4060,2519563,12300422240,00,0.00,N,2,255, 20250203,4285,3850,4800,3590,1004060,4343400360,00,0.00,N,2,375, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index 9f5d86bd4ce7..414335ce7397 100644 --- a/412540/week/candle-week-42.csv +++ b/412540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7200,7590,8340,7130,2257546,17661014310,00,0.00,N,5,-310, 20250217,7510,7470,7730,6820,610855,4465000350,00,0.00,N,2,120, 20250210,7390,6750,7870,6600,625777,4581650900,00,0.00,N,2,590, 20250203,6800,6650,6930,6320,154843,1018871670,00,0.00,N,3,0, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index c653abb3e4ef..58324b1927d7 100644 --- a/413300/week/candle-week-42.csv +++ b/413300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1000,1079,1147,833,2929,2493264,00,0.00,N,2,20, 20250217,980,1069,1145,824,2614,2356829,00,0.00,N,2,11, 20250210,969,1009,1254,950,296,288463,00,0.00,N,5,-30, 20250203,999,1099,1099,799,712,656987,00,0.00,N,2,32, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv index 17bbc9800179..a3a422365bdc 100644 --- a/413390/week/candle-week-42.csv +++ b/413390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10100,6340,11300,6340,36583772,330718908480,00,0.00,N,2,3710, 20250217,6390,5780,6580,5730,1240673,7691096330,00,0.00,N,2,610, 20250210,5780,5320,6730,5170,7078978,43992822510,00,0.00,N,2,460, 20250203,5320,5360,5390,5040,274503,1432549770,00,0.00,N,5,-10, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index 263016451d51..a6ed59aac378 100644 --- a/413630/week/candle-week-42.csv +++ b/413630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1722,1705,1916,1684,1206622,2195112997,00,0.00,N,2,12, 20250217,1710,1697,1741,1672,201129,341525485,00,0.00,N,2,13, 20250210,1697,1755,1785,1645,259522,442000133,00,0.00,N,5,-73, 20250203,1770,1775,1829,1700,247617,429873622,00,0.00,N,5,-20, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index e357ed27b35f..ded7f76a342e 100644 --- a/413640/week/candle-week-42.csv +++ b/413640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9550,9060,11240,8900,4623152,47381299380,00,0.00,N,2,850, 20250217,8700,8180,10150,8030,5078640,47297847330,00,0.00,N,2,630, 20250210,8070,8210,8220,7880,95726,766721330,00,0.00,N,5,-20, 20250203,8090,7530,8600,7470,205721,1663591620,00,0.00,N,2,410, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index ac408a33f4e3..d10ed2a0bb87 100644 --- a/415380/week/candle-week-42.csv +++ b/415380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7990,8040,8070,7870,27904,222689000,00,0.00,N,5,-80, 20250217,8070,8020,8070,7870,32627,260451060,00,0.00,N,2,50, 20250210,8020,8110,8110,7800,31504,249609230,00,0.00,N,5,-90, 20250203,8110,8070,8110,7610,49159,389245630,00,0.00,N,5,-40, diff --git a/415640/week/candle-week-42.csv b/415640/week/candle-week-42.csv index 3771a309841a..040cf76f0970 100644 --- a/415640/week/candle-week-42.csv +++ b/415640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7160,7400,7400,7100,596684,4323335770,00,0.00,N,5,-230, 20250217,7390,7430,7480,7320,389799,2878487020,00,0.00,N,5,-20, 20250210,7410,7540,7630,7390,423362,3151398090,00,0.00,N,5,-170, 20250203,7580,7450,7600,7360,292008,2183962440,00,0.00,N,2,130, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index 225ad8a69cd8..09b06184c9aa 100644 --- a/416180/week/candle-week-42.csv +++ b/416180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,34200,39300,40000,34000,383615,14315312500,00,0.00,N,5,-5800, 20250217,40000,37250,42600,36200,816760,32737632150,00,0.00,N,2,3050, 20250210,36950,37000,39900,34700,687403,25657332850,00,0.00,N,5,-550, 20250203,37500,35350,39350,33050,887038,32688573300,00,0.00,N,2,1450, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index 344a9f0d7d31..42eacdb048f3 100644 --- a/417010/week/candle-week-42.csv +++ b/417010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7260,7450,8440,7260,1365218,10820394050,00,0.00,N,5,-380, 20250217,7640,7110,7840,7070,674074,5019125670,00,0.00,N,2,470, 20250210,7170,6760,7500,6670,441482,3136383100,00,0.00,N,2,240, 20250203,6930,7040,7060,6580,343493,2322525470,00,0.00,N,5,-110, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index c3ad65dd0b9f..3261ce6ca677 100644 --- a/417180/week/candle-week-42.csv +++ b/417180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2430,2405,2610,2295,1732468,4251641960,00,0.00,N,2,35, 20250217,2395,2220,2820,2155,4972598,12880405105,00,0.00,N,2,200, 20250210,2195,2195,2205,2135,254848,551837035,00,0.00,N,5,-15, 20250203,2210,2360,2360,2185,183018,410187880,00,0.00,N,5,-150, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index 62abd8c4b528..64f4d50ae144 100644 --- a/417200/week/candle-week-42.csv +++ b/417200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11340,12770,12770,11330,2356324,28485288810,00,0.00,N,5,-1440, 20250217,12780,12750,13790,12630,4168925,54865282250,00,0.00,N,2,30, 20250210,12750,12690,13470,12270,6312678,77886852980,00,0.00,N,2,50, 20250203,12700,13070,14470,12410,3358411,44756796930,00,0.00,N,5,-550, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index daef1d59f913..881c3e475130 100644 --- a/417310/week/candle-week-42.csv +++ b/417310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4775,4725,4820,4725,190838,912217325,00,0.00,N,2,25, 20250217,4750,4525,4795,4520,255724,1189910475,00,0.00,N,2,225, 20250210,4525,4500,4575,4480,126851,573501200,00,0.00,N,2,10, 20250203,4515,4595,4600,4480,158552,720574400,00,0.00,N,5,-80, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index 2b8878856eaf..143e5bc4b0fc 100644 --- a/417500/week/candle-week-42.csv +++ b/417500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3465,3550,3695,3435,527555,1861767620,00,0.00,N,5,-150, 20250217,3615,3505,3735,3500,883600,3207875945,00,0.00,N,2,90, 20250210,3525,3410,3685,3340,831133,2913031395,00,0.00,N,2,70, 20250203,3455,3345,3540,3250,800316,2714460090,00,0.00,N,2,55, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index 1d90a261ac77..de5ef1631346 100644 --- a/417790/week/candle-week-42.csv +++ b/417790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10150,10510,10700,10060,139996,1452850590,00,0.00,N,5,-550, 20250217,10700,10300,11020,10190,277600,2938818750,00,0.00,N,2,400, 20250210,10300,10150,10470,9950,208659,2138572360,00,0.00,N,2,110, 20250203,10190,9830,10270,9480,250678,2511083160,00,0.00,N,2,280, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index 587a3ee21557..14aa03373af8 100644 --- a/417840/week/candle-week-42.csv +++ b/417840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8550,9880,9990,8550,426635,3998268410,00,0.00,N,5,-1360, 20250217,9910,8480,10210,8390,1735183,16716111710,00,0.00,N,2,1570, 20250210,8340,8510,8750,8000,320972,2711319510,00,0.00,N,5,-210, 20250203,8550,8510,8800,7640,539411,4474003590,00,0.00,N,5,-120, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index 2a77c6337396..be3a0ab429ae 100644 --- a/417860/week/candle-week-42.csv +++ b/417860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8530,9250,9280,8530,28300,252010840,00,0.00,N,5,-730, 20250217,9260,9680,9750,9130,38904,364193030,00,0.00,N,5,-430, 20250210,9690,9910,10090,9530,79613,781221090,00,0.00,N,5,-260, 20250203,9950,9920,11070,9630,359561,3740379220,00,0.00,N,2,30, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index 147718533a28..807b51c4eea2 100644 --- a/417970/week/candle-week-42.csv +++ b/417970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11380,12060,12240,11380,149948,1774041940,00,0.00,N,5,-870, 20250217,12250,12390,13190,12060,486970,6108875160,00,0.00,N,2,60, 20250210,12190,12110,13570,12070,912363,11666441580,00,0.00,N,2,10, 20250203,12180,12000,13700,11900,1663774,21127959760,00,0.00,N,2,210, diff --git a/418210/week/candle-week-42.csv b/418210/week/candle-week-42.csv index 84cf27c1e52c..48c6ee798945 100644 --- a/418210/week/candle-week-42.csv +++ b/418210/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20250210,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20250203,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20250131,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20250120,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20250113,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20250106,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241230,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241223,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241216,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241209,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241202,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241125,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241118,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241111,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241104,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241028,2245,2245,2245,2245,0,0,00,0.00,N,3,0, -20241021,2245,2180,2270,2155,78667,172983345,00,0.00,N,2,65, -20241014,2180,2185,2200,2140,53209,115376025,00,0.00,N,2,15, -20241007,2165,2235,2235,2165,29294,64092385,00,0.00,N,5,-65, -20240930,2230,2260,2260,2190,7107,15784565,00,0.00,N,2,10, -20240923,2220,2235,2270,2180,13003,28876510,00,0.00,N,2,10, -20240919,2210,2255,2255,2170,4747,10473910,00,0.00,N,5,-25, -20240909,2235,2270,2280,2165,40036,88473685,00,0.00,N,2,30, -20240902,2205,2265,2300,2150,68454,151152430,00,0.00,N,5,-65, -20240826,2270,2340,2345,2215,7555,17131640,00,0.00,N,2,15, -20240819,2255,2400,2400,2200,23033,53040150,00,0.00,N,5,-140, -20240812,2395,2295,2450,2295,37209,87785395,00,0.00,N,2,95, -20240805,2300,2370,2390,2140,78330,179966115,00,0.00,N,5,-70, -20240729,2370,2485,2490,2325,23450,56477465,00,0.00,N,5,-115, -20240722,2485,2520,2535,2405,8859,22033830,00,0.00,N,5,-15, -20240715,2500,2560,2585,2465,32522,81936835,00,0.00,N,5,-65, -20240708,2565,2610,2690,2490,26390,68140265,00,0.00,N,5,-30, -20240701,2595,2615,2665,2470,18458,47666555,00,0.00,N,5,-20, -20240624,2615,2585,2670,2500,39123,101326185,00,0.00,N,5,-45, -20240617,2660,2485,2690,2485,68662,179521815,00,0.00,N,2,160, -20240610,2500,2500,2520,2440,26658,66483165,00,0.00,N,3,0, -20240603,2500,2375,2515,2340,40766,98677715,00,0.00,N,2,125, -20240527,2375,2415,2450,2310,58708,139163230,00,0.00,N,5,-75, -20240520,2450,2430,2450,2370,66870,160996555,00,0.00,N,2,30, -20240513,2420,2475,2500,2420,22285,54502625,00,0.00,N,5,-60, -20240507,2480,2570,2600,2430,60616,150482790,00,0.00,N,5,-95, -20240429,2575,2605,2610,2450,51643,132746205,00,0.00,N,5,-30, -20240422,2605,2420,2615,2400,96620,241258440,00,0.00,N,2,110, -20240415,2495,2455,2520,2405,32079,79579710,00,0.00,N,3,0, -20240408,2495,2420,2565,2390,41357,100960215,00,0.00,N,2,65, -20240401,2430,2400,2490,2385,69132,167875125,00,0.00,N,5,-5, -20240325,2435,2410,2435,2350,51474,122833425,00,0.00,N,2,25, -20240318,2410,2380,2435,2320,66175,158493250,00,0.00,N,2,30, -20240311,2380,2370,2430,2340,23598,56366795,00,0.00,N,2,10, -20240304,2370,2480,2485,2320,31743,75887235,00,0.00,N,5,-115, -20240226,2485,2560,2565,2410,23353,57562470,00,0.00,N,5,-75, -20240219,2560,2370,2580,2365,67807,168559960,00,0.00,N,2,155, -20240213,2405,2365,2415,2330,53178,126377335,00,0.00,N,2,40, -20240205,2365,2395,2395,2320,36365,85881355,00,0.00,N,5,-30, -20240129,2395,2400,2430,2355,40330,96297425,00,0.00,N,5,-35, -20240122,2430,2385,2430,2350,102252,244466335,00,0.00,N,2,40, -20240115,2390,2315,2400,2310,78735,185115725,00,0.00,N,2,30, -20240108,2360,2280,2370,2270,78403,181145565,00,0.00,N,2,80, -20240102,2280,2215,2285,2185,61027,136473315,00,0.00,N,2,75, -20231226,2205,2180,2225,2180,28154,62069820,00,0.00,N,2,5, -20231218,2200,2180,2215,2175,14175,31109995,00,0.00,N,5,-5, -20231211,2205,2215,2220,2175,23608,51677490,00,0.00,N,5,-10, -20231204,2215,2185,2235,2175,32321,71190200,00,0.00,N,5,-5, -20231127,2220,2180,2220,2165,20311,44633240,00,0.00,N,2,20, -20231120,2200,2180,2200,2150,9212,19986545,00,0.00,N,2,5, -20231113,2195,2165,2200,2130,41176,89403545,00,0.00,N,2,30, -20231106,2165,2190,2190,2150,13553,29308645,00,0.00,N,5,-25, -20231030,2190,2160,2225,2145,26564,57981490,00,0.00,N,2,15, -20231023,2175,2195,2200,2155,29624,64911655,00,0.00,N,5,-30, -20231016,2205,2195,2230,2165,40651,89535040,00,0.00,N,2,10, -20231010,2195,2150,2205,2130,34176,74333045,00,0.00,N,2,20, -20231004,2175,2150,2190,2145,3731,8071055,00,0.00,N,2,5, -20230925,2170,2180,2185,2135,11218,24113205,00,0.00,N,5,-20, -20230918,2190,2220,2220,2135,24152,52441465,00,0.00,N,5,-30, -20230911,2220,2200,2235,2180,37472,82725465,00,0.00,N,2,20, -20230904,2200,2185,2210,2150,11372,24807865,00,0.00,N,2,15, -20230828,2185,2115,2210,2100,51210,109416510,00,0.00,N,2,70, -20230821,2115,2115,2155,2100,16763,35372490,00,0.00,N,5,-15, -20230814,2130,2130,2155,2105,16647,35371440,00,0.00,N,2,10, -20230807,2120,2175,2190,2105,50955,108594630,00,0.00,N,5,-55, -20230731,2175,2145,2200,2135,8366,18100900,00,0.00,N,3,0, -20230724,2175,2240,2240,2110,64304,139457650,00,0.00,N,5,-65, -20230717,2240,2255,2275,2205,40166,89805810,00,0.00,N,5,-20, -20230710,2260,2265,2280,2250,40047,90454695,00,0.00,N,5,-5, -20230703,2265,2245,2300,2240,72485,164898595,00,0.00,N,2,15, -20230626,2250,2260,2270,2205,53149,119064670,00,0.00,N,2,5, -20230619,2245,2210,2270,2205,106603,238727210,00,0.00,N,2,15, -20230612,2230,2230,2260,2205,61797,138255885,00,0.00,N,5,-25, -20230605,2255,2175,2295,2175,215268,480337115,00,0.00,N,2,95, -20230530,2160,2140,2170,2125,23914,51348380,00,0.00,N,2,20, -20230522,2140,2100,2140,2100,18465,39230895,00,0.00,N,2,20, -20230515,2120,2105,2145,2105,31467,66527165,00,0.00,N,2,5, -20230508,2115,2090,2135,2090,20097,42495380,00,0.00,N,2,25, -20230502,2090,2075,2100,2070,4677,9767850,00,0.00,N,3,0, -20230424,2090,2075,2090,2060,118724,245146930,00,0.00,N,2,20, -20230417,2070,2055,2085,2055,84104,174304575,00,0.00,N,3,0, -20230410,2070,2070,2080,2040,40793,84089695,00,0.00,N,3,0, -20230403,2070,2045,2080,2045,43389,89622900,00,0.00,N,2,10, -20230327,2060,2045,2060,2030,30535,62444530,00,0.00,N,2,20, +20250224,2100,2100,2110,2095,1285363,2700116830,00,0.00,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, +20241125,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241118,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241111,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241104,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241028,2100,2100,2100,2100,0,0,00,0.00,N,3,0, +20241021,2100,2039,2123,2015,84096,172983345,00,0.00,N,2,61, +20241014,2039,2043,2057,2001,56880,115376025,00,0.00,N,2,14, +20241007,2025,2090,2090,2025,31315,64092385,00,0.00,N,5,-60, +20240930,2085,2114,2114,2048,7597,15784565,00,0.00,N,2,9, +20240923,2076,2090,2123,2039,13898,28876510,00,0.00,N,2,9, +20240919,2067,2109,2109,2029,5073,10473910,00,0.00,N,5,-23, +20240909,2090,2123,2132,2025,42798,88473685,00,0.00,N,2,28, +20240902,2062,2118,2151,2011,73178,151152430,00,0.00,N,5,-61, +20240826,2123,2188,2193,2071,8075,17131640,00,0.00,N,2,14, +20240819,2109,2244,2244,2057,24620,53040150,00,0.00,N,5,-131, +20240812,2240,2146,2291,2146,39776,87785395,00,0.00,N,2,89, +20240805,2151,2216,2235,2001,83735,179966115,00,0.00,N,5,-65, +20240729,2216,2324,2329,2174,25067,56477465,00,0.00,N,5,-108, +20240722,2324,2357,2371,2249,9468,22033830,00,0.00,N,5,-14, +20240715,2338,2394,2418,2305,34765,81936835,00,0.00,N,5,-61, +20240708,2399,2441,2516,2329,28210,68140265,00,0.00,N,5,-28, +20240701,2427,2446,2492,2310,19730,47666555,00,0.00,N,5,-19, +20240624,2446,2418,2497,2338,41822,101326185,00,0.00,N,5,-42, +20240617,2488,2324,2516,2324,73401,179521815,00,0.00,N,2,150, +20240610,2338,2338,2357,2282,28496,66483165,00,0.00,N,3,0, +20240603,2338,2221,2352,2188,43578,98677715,00,0.00,N,2,117, +20240527,2221,2259,2291,2160,62760,139163230,00,0.00,N,5,-70, +20240520,2291,2273,2291,2216,71485,160996555,00,0.00,N,2,28, +20240513,2263,2315,2338,2263,23822,54502625,00,0.00,N,5,-56, +20240507,2319,2404,2432,2273,64799,150482790,00,0.00,N,5,-89, +20240429,2408,2436,2441,2291,55207,132746205,00,0.00,N,5,-28, +20240422,2436,2263,2446,2244,103289,241258440,00,0.00,N,2,103, +20240415,2333,2296,2357,2249,34292,79579710,00,0.00,N,3,0, +20240408,2333,2263,2399,2235,44211,100960215,00,0.00,N,2,60, +20240401,2273,2244,2329,2230,73903,167875125,00,0.00,N,5,-4, +20240325,2277,2254,2277,2198,55025,122833425,00,0.00,N,2,23, +20240318,2254,2226,2277,2170,70742,158493250,00,0.00,N,2,28, +20240311,2226,2216,2273,2188,25225,56366795,00,0.00,N,2,10, +20240304,2216,2319,2324,2170,33933,75887235,00,0.00,N,5,-108, +20240226,2324,2394,2399,2254,24963,57562470,00,0.00,N,5,-70, +20240219,2394,2216,2413,2212,72486,168559960,00,0.00,N,2,145, +20240213,2249,2212,2259,2179,56847,126377335,00,0.00,N,2,37, +20240205,2212,2240,2240,2170,38874,85881355,00,0.00,N,5,-28, +20240129,2240,2244,2273,2202,43112,96297425,00,0.00,N,5,-33, +20240122,2273,2230,2273,2198,109309,244466335,00,0.00,N,2,38, +20240115,2235,2165,2244,2160,84169,185115725,00,0.00,N,2,28, +20240108,2207,2132,2216,2123,83814,181145565,00,0.00,N,2,75, +20240102,2132,2071,2137,2043,65239,136473315,00,0.00,N,2,70, +20231226,2062,2039,2081,2039,30096,62069820,00,0.00,N,2,5, +20231218,2057,2039,2071,2034,15151,31109995,00,0.00,N,5,-5, +20231211,2062,2071,2076,2034,25235,51677490,00,0.00,N,5,-9, +20231204,2071,2043,2090,2034,34550,71190200,00,0.00,N,5,-5, +20231127,2076,2039,2076,2025,21710,44633240,00,0.00,N,2,19, +20231120,2057,2039,2057,2011,9846,19986545,00,0.00,N,2,4, +20231113,2053,2025,2057,1992,44017,89403545,00,0.00,N,2,28, +20231106,2025,2048,2048,2011,14487,29308645,00,0.00,N,5,-23, +20231030,2048,2020,2081,2006,28396,57981490,00,0.00,N,2,14, +20231023,2034,2053,2057,2015,31667,64911655,00,0.00,N,5,-28, +20231016,2062,2053,2085,2025,43454,89535040,00,0.00,N,2,9, +20231010,2053,2011,2062,1992,36533,74333045,00,0.00,N,2,19, +20231004,2034,2011,2048,2006,3987,8071055,00,0.00,N,2,5, +20230925,2029,2039,2043,1997,11992,24113205,00,0.00,N,5,-19, +20230918,2048,2076,2076,1997,25818,52441465,00,0.00,N,5,-28, +20230911,2076,2057,2090,2039,40057,82725465,00,0.00,N,2,19, +20230904,2057,2043,2067,2011,12155,24807865,00,0.00,N,2,14, +20230828,2043,1978,2067,1964,54744,109416510,00,0.00,N,2,65, +20230821,1978,1978,2015,1964,17917,35372490,00,0.00,N,5,-14, +20230814,1992,1992,2015,1969,17794,35371440,00,0.00,N,2,9, +20230807,1983,2034,2048,1969,54471,108594630,00,0.00,N,5,-51, +20230731,2034,2006,2057,1997,8942,18100900,00,0.00,N,3,0, +20230724,2034,2095,2095,1973,68741,139457650,00,0.00,N,5,-61, +20230717,2095,2109,2128,2062,42938,89805810,00,0.00,N,5,-19, +20230710,2114,2118,2132,2104,42809,90454695,00,0.00,N,5,-4, +20230703,2118,2100,2151,2095,77488,164898595,00,0.00,N,2,14, +20230626,2104,2114,2123,2062,56816,119064670,00,0.00,N,2,4, +20230619,2100,2067,2123,2062,113961,238727210,00,0.00,N,2,15, +20230612,2085,2085,2114,2062,66061,138255885,00,0.00,N,5,-24, +20230605,2109,2034,2146,2034,230129,480337115,00,0.00,N,2,89, +20230530,2020,2001,2029,1987,25563,51348380,00,0.00,N,2,19, +20230522,2001,1964,2001,1964,19737,39230895,00,0.00,N,2,18, +20230515,1983,1969,2006,1969,33637,66527165,00,0.00,N,2,5, +20230508,1978,1955,1997,1955,21482,42495380,00,0.00,N,2,23, +20230502,1955,1940,1964,1936,4998,9767850,00,0.00,N,3,0, +20230424,1955,1940,1955,1926,126919,245146930,00,0.00,N,2,19, +20230417,1936,1922,1950,1922,89908,174304575,00,0.00,N,3,0, +20230410,1936,1936,1945,1908,43607,84089695,00,0.00,N,3,0, +20230403,1936,1912,1945,1912,46382,89622900,00,0.00,N,2,10, +20230327,1926,1912,1926,1898,32641,62444530,00,0.00,N,2,18, 20230320,2040,2050,2200,2030,308063,646098170,00,0.00,N,5,-15, 20230313,2055,2050,2055,2020,84455,171417635,00,0.00,N,2,5, 20230306,2050,2065,2085,2045,20707,42660815,00,0.00,N,5,-10, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index 18894250a2f1..13766eb09582 100644 --- a/418250/week/candle-week-42.csv +++ b/418250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250217,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250210,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250203,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index aad6d28d87b8..6439c3bfda93 100644 --- a/418420/week/candle-week-42.csv +++ b/418420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2785,3040,3085,2785,294365,861818985,00,0.00,N,5,-275, 20250217,3060,3360,3360,3005,483732,1531125790,00,0.00,N,5,-290, 20250210,3350,3330,3415,3090,813803,2646521890,00,0.00,N,2,20, 20250203,3330,3175,3395,2945,642864,2004800660,00,0.00,N,2,130, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index 4c8ecef49bda..5114fe3408c7 100644 --- a/418470/week/candle-week-42.csv +++ b/418470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14270,15210,15220,14270,239546,3538776230,00,0.00,N,5,-1000, 20250217,15270,14900,15390,14450,370854,5528189570,00,0.00,N,2,360, 20250210,14910,16050,16050,14540,637111,9717191130,00,0.00,N,5,-1180, 20250203,16090,13550,16940,13180,1577976,24635364730,00,0.00,N,2,2320, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index ddb8ca03a8cd..a0da45c2d38d 100644 --- a/418550/week/candle-week-42.csv +++ b/418550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13500,13590,15930,13390,3327081,49007191610,00,0.00,N,5,-170, 20250217,13670,13020,13900,12940,1279032,17030004980,00,0.00,N,2,630, 20250210,13040,12960,13370,12890,427097,5602357410,00,0.00,N,5,-50, 20250203,13090,13650,14350,12930,646820,8592929610,00,0.00,N,5,-640, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index 2f641e200bea..dddd0ab3915a 100644 --- a/418620/week/candle-week-42.csv +++ b/418620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3490,4075,4600,3450,292222,1146462855,00,0.00,N,5,-710, 20250217,4200,3995,4460,3995,206417,866394345,00,0.00,N,2,205, 20250210,3995,4135,4135,3800,230910,915285175,00,0.00,N,5,-185, 20250203,4180,4167,4395,3836,320431,1314504030,00,0.00,N,2,13, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index 00898ea0ab51..784c5a9f9940 100644 --- a/419050/week/candle-week-42.csv +++ b/419050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1694,1722,1894,1689,2089487,3724831519,00,0.00,N,5,-52, 20250217,1746,1700,1814,1665,1274904,2219205369,00,0.00,N,2,52, 20250210,1694,1649,1728,1620,781493,1310190782,00,0.00,N,2,55, 20250203,1639,1674,1679,1588,563740,922992838,00,0.00,N,5,-51, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index 038b0cd33a29..5d92a9fe32ea 100644 --- a/419080/week/candle-week-42.csv +++ b/419080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9760,9970,10620,9630,195554,1985214860,00,0.00,N,5,-310, 20250217,10070,10210,11010,9500,514677,5274478610,00,0.00,N,2,70, 20250210,10000,9080,10200,8960,630313,6105519500,00,0.00,N,2,900, 20250203,9100,8500,10200,7990,523945,4876083710,00,0.00,N,2,580, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index 488767fe38e3..3484cc671f5f 100644 --- a/419120/week/candle-week-42.csv +++ b/419120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6700,6800,7180,6630,168407,1155011950,00,0.00,N,5,-210, 20250217,6910,6650,8170,6400,2811603,21409378900,00,0.00,N,2,260, 20250210,6650,6100,7340,6000,980164,6765406910,00,0.00,N,2,600, 20250203,6050,5600,6150,5390,55973,327897550,00,0.00,N,2,360, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index c2891982287b..a0fc5b2afef2 100644 --- a/419530/week/candle-week-42.csv +++ b/419530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,27000,24350,29600,23000,2848359,78634306150,00,0.00,N,2,2600, 20250217,24400,22350,25850,21600,2908219,69374492250,00,0.00,N,2,2050, 20250210,22350,15500,22650,15250,5505041,113594021160,00,0.00,N,2,7120, 20250203,15230,15020,15680,14000,372608,5637075770,00,0.00,N,5,-10, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index c83c61a94e25..4ccaabbafdbd 100644 --- a/419540/week/candle-week-42.csv +++ b/419540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1613,1655,1668,1575,349694,560253439,00,0.00,N,5,-59, 20250217,1672,1700,1710,1652,338457,569980729,00,0.00,N,5,-28, 20250210,1700,1580,1750,1579,540717,898318149,00,0.00,N,2,93, 20250203,1607,1642,1757,1560,1286438,2113092514,00,0.00,N,5,-35, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index bd120b54781a..3ca879d65f72 100644 --- a/420570/week/candle-week-42.csv +++ b/420570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11390,9090,13000,8720,2879459,32844840880,00,0.00,N,2,2190, 20250217,9200,8900,9520,8900,106895,991437900,00,0.00,N,2,300, 20250210,8900,8760,8950,8490,52144,455286460,00,0.00,N,2,290, 20250203,8610,8720,8870,8200,68109,578249920,00,0.00,N,5,-150, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index 690d8810b4c1..8e1cfb57a254 100644 --- a/420770/week/candle-week-42.csv +++ b/420770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,28550,30500,31450,28300,234428,7043287950,00,0.00,N,5,-3100, 20250217,31650,34700,35750,31050,429268,14400174850,00,0.00,N,5,-2350, 20250210,34000,32050,34950,31350,617584,20710274950,00,0.00,N,2,1200, 20250203,32800,29200,34750,27050,683428,21583325350,00,0.00,N,2,2750, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index 9592f19c53be..b41114df0191 100644 --- a/424760/week/candle-week-42.csv +++ b/424760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,810,860,910,803,302592,259936930,00,0.00,N,5,-50, 20250217,860,862,937,848,295446,256317528,00,0.00,N,5,-2, 20250210,862,868,927,842,385922,342123377,00,0.00,N,5,-6, 20250203,868,909,909,834,302084,262859315,00,0.00,N,5,-41, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index f277761186b2..b8bbe82be0dc 100644 --- a/424960/week/candle-week-42.csv +++ b/424960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14280,15070,15470,14060,2449539,36067318690,00,0.00,N,5,-790, 20250217,15070,14410,16930,14280,6556933,102104199700,00,0.00,N,2,1150, 20250210,13920,14400,15150,13500,6479128,92885724930,00,0.00,N,2,960, 20250203,12960,12380,13580,10930,3054964,38167462270,00,0.00,N,2,430, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index 382f92f699ff..95a5d0e9e324 100644 --- a/424980/week/candle-week-42.csv +++ b/424980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5870,6210,6370,5810,81163,495368460,00,0.00,N,5,-580, 20250217,6450,6330,7500,6130,278038,1922568140,00,0.00,N,2,230, 20250210,6220,6060,6270,5960,57464,350158040,00,0.00,N,2,130, 20250203,6090,6490,6490,5760,75185,451066580,00,0.00,N,5,-240, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index 3d33bcbd6a2c..e243189df70f 100644 --- a/425040/week/candle-week-42.csv +++ b/425040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8200,9030,9160,8170,690655,6045444320,00,0.00,N,5,-970, 20250217,9170,8850,9820,8520,2210131,19595950650,00,0.00,N,2,370, 20250210,8800,8250,9440,8010,960721,8371706400,00,0.00,N,2,550, 20250203,8250,7510,8710,7250,764462,6044519810,00,0.00,N,2,370, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index a68d1304df2b..d8156ef08cf2 100644 --- a/425420/week/candle-week-42.csv +++ b/425420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16210,18370,18650,16150,233762,4090124350,00,0.00,N,5,-2700, 20250217,18910,18750,22650,18720,811334,16823355560,00,0.00,N,2,190, 20250210,18720,16860,19800,16170,312829,5803662850,00,0.00,N,2,1860, 20250203,16860,15400,17080,14540,142937,2277944420,00,0.00,N,2,1460, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index ce48d52adaef..2733bab20843 100644 --- a/429270/week/candle-week-42.csv +++ b/429270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4345,4535,4755,4320,132167,593641440,00,0.00,N,5,-225, 20250217,4570,4265,4670,4205,231743,1016930245,00,0.00,N,2,300, 20250210,4270,4560,4625,4240,84686,371950265,00,0.00,N,5,-290, 20250203,4560,4585,4690,4475,61157,278364015,00,0.00,N,5,-50, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index 6ae109d74b82..b9b54874c790 100644 --- a/430220/week/candle-week-42.csv +++ b/430220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250217,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250210,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250203,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index eca79ab56dff..f4e83d580028 100644 --- a/430690/week/candle-week-42.csv +++ b/430690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4940,5200,5480,4875,535086,2751853100,00,0.00,N,5,-290, 20250217,5230,5500,5920,5150,1237014,6893584150,00,0.00,N,5,-240, 20250210,5470,6050,6290,5360,1252887,7315645060,00,0.00,N,5,-580, 20250203,6050,5820,6840,5490,15076055,95461804220,00,0.00,N,2,230, diff --git a/430700/week/candle-week-42.csv b/430700/week/candle-week-42.csv index 5cfc2fe4f94e..efeefe930d40 100644 --- a/430700/week/candle-week-42.csv +++ b/430700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2115,2115,2120,2110,145723,307878300,00,0.00,N,3,0, 20250217,2115,2105,2120,2105,381739,805873115,00,0.00,N,2,10, 20250210,2105,2100,2110,2100,179420,377512490,00,0.00,N,3,0, 20250203,2105,2090,2105,2085,347953,728717645,00,0.00,N,2,15, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index 7c5eec0b31e2..70bcc7522395 100644 --- a/431190/week/candle-week-42.csv +++ b/431190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4825,5300,5570,4770,431756,2234647210,00,0.00,N,5,-485, 20250217,5310,4950,5430,4920,690679,3617609210,00,0.00,N,2,360, 20250210,4950,4865,5090,4750,472202,2331646470,00,0.00,N,2,90, 20250203,4860,4705,5690,4600,3573211,18834121005,00,0.00,N,2,60, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index f30a8ed15114..e84c5c74cf2c 100644 --- a/432320/week/candle-week-42.csv +++ b/432320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3750,3550,3900,3480,443404,1635358995,00,0.00,N,2,230, 20250217,3520,3115,3610,3100,549608,1870503570,00,0.00,N,2,405, 20250210,3115,3220,3220,3085,526759,1648427515,00,0.00,N,5,-100, 20250203,3215,3220,3275,3120,476161,1518592465,00,0.00,N,3,0, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index d958431fc6b2..47b4c35dc1fc 100644 --- a/432430/week/candle-week-42.csv +++ b/432430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5900,6000,6570,5600,2013351,12187393680,00,0.00,N,5,-80, 20250217,5980,4830,6670,4705,7801532,46715531545,00,0.00,N,2,1240, 20250210,4740,4410,4840,4225,360516,1665245040,00,0.00,N,2,330, 20250203,4410,4050,4570,3915,251418,1068662585,00,0.00,N,2,350, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index dc22a086732f..69828147501e 100644 --- a/432470/week/candle-week-42.csv +++ b/432470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13810,11530,17070,11500,7710587,115687784830,00,0.00,N,2,2280, 20250217,11530,10700,11530,10630,165645,1855187810,00,0.00,N,2,830, 20250210,10700,10600,11080,10490,131762,1413854280,00,0.00,N,5,-60, 20250203,10760,11170,12500,10500,198135,2188698500,00,0.00,N,5,-440, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index b942c5de1174..59952f574028 100644 --- a/432720/week/candle-week-42.csv +++ b/432720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13320,15780,15780,13260,1906061,28013213290,00,0.00,N,5,-2750, 20250217,16070,16030,18800,15450,9779092,165907511640,00,0.00,N,2,660, 20250210,15410,13740,17480,13700,10903015,169289653600,00,0.00,N,2,1760, 20250203,13650,11840,14770,11050,8495914,112432253710,00,0.00,N,2,1440, diff --git a/432980/week/candle-week-42.csv b/432980/week/candle-week-42.csv index fba1e4f59529..ab1d112c2136 100644 --- a/432980/week/candle-week-42.csv +++ b/432980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4100,4345,4800,4065,890157,3941420255,00,0.00,N,5,-215, 20250217,4315,4130,4600,4105,822335,3569595140,00,0.00,N,2,165, 20250210,4150,4015,5000,3930,2759279,12541204350,00,0.00,N,2,100, 20250203,4050,4360,4400,4000,648649,2694631830,00,0.00,N,5,-420, diff --git a/433530/week/candle-week-42.csv b/433530/week/candle-week-42.csv index 64a11ffb7a77..30dd6565f83f 100644 --- a/433530/week/candle-week-42.csv +++ b/433530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2215,2215,2215,2215,0,0,00,0.00,N,3,0, 20250217,2215,2215,2215,2215,0,0,00,0.00,N,3,0, 20250210,2215,2190,2225,2070,500720,1096986870,00,0.00,N,2,35, 20250203,2180,2105,2200,2100,330027,712490830,00,0.00,N,2,40, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index 504680d1274c..58afbf44527e 100644 --- a/434190/week/candle-week-42.csv +++ b/434190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5900,5600,6000,5400,2041,11833660,00,0.00,N,5,-50, 20250217,5950,5700,5990,5600,2704,15784180,00,0.00,N,2,50, 20250210,5900,5390,6000,5000,7671,44040360,00,0.00,N,2,610, 20250203,5290,5390,5390,5000,531,2715150,00,0.00,N,2,140, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 4f89e89acb1b..bb4686f8ab8f 100644 --- a/434480/week/candle-week-42.csv +++ b/434480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4385,4630,5160,4270,3256293,15737154630,00,0.00,N,5,-240, 20250217,4625,4895,5690,4575,8731313,46340861395,00,0.00,N,5,-195, 20250210,4820,5350,5430,4820,2624191,13607446885,00,0.00,N,5,-520, 20250203,5340,4820,6140,4660,26043602,145020648030,00,0.00,N,2,280, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index 93d99cf693bb..3c42ad60cdf2 100644 --- a/435380/week/candle-week-42.csv +++ b/435380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2105,2115,2120,2105,40395,85251140,00,0.00,N,5,-10, 20250217,2115,2110,2115,2105,24179,51023055,00,0.00,N,2,5, 20250210,2110,2090,2120,2090,73998,155362905,00,0.00,N,2,10, 20250203,2100,2080,2100,2080,26614,55485065,00,0.00,N,2,20, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index 211148bd84dd..367aab021fd7 100644 --- a/435620/week/candle-week-42.csv +++ b/435620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10540,10580,10590,10540,189675,2003537420,00,0.00,N,5,-30, 20250217,10570,10520,10580,10520,112333,1185889920,00,0.00,N,2,60, 20250210,10510,10480,10540,10480,39920,419361380,00,0.00,N,2,40, 20250203,10470,10410,10470,10410,61390,640115600,00,0.00,N,2,70, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index 5895c5331b41..89d094c968c3 100644 --- a/435870/week/candle-week-42.csv +++ b/435870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2110,2115,2120,2110,46899,99092210,00,0.00,N,5,-5, 20250217,2115,2100,2115,2100,36077,75981870,00,0.00,N,2,10, 20250210,2105,2100,2105,2095,29135,61165285,00,0.00,N,2,5, 20250203,2100,2085,2100,2080,29836,62300305,00,0.00,N,2,15, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index 3fda7d87263e..00296348f0e1 100644 --- a/437730/week/candle-week-42.csv +++ b/437730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12980,12480,15060,11320,31863072,449161607860,00,0.00,N,2,180, 20250217,12800,13170,14930,12510,9658195,133810104490,00,0.00,N,5,-200, 20250210,13000,13300,15750,12930,15676620,222948984900,00,0.00,N,5,-170, 20250203,13170,12220,13850,10600,30754534,388513978410,00,0.00,N,2,800, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index 5b6ab8a0fe19..75523772e4aa 100644 --- a/437780/week/candle-week-42.csv +++ b/437780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2120,2120,2130,2115,81459,172561595,00,0.00,N,5,-10, 20250217,2130,2105,2130,2105,64248,136052750,00,0.00,N,2,10, 20250210,2120,2100,2140,2100,60721,128220225,00,0.00,N,2,5, 20250203,2115,2085,2130,2085,38722,80921550,00,0.00,N,2,30, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index a86e50fe9603..ea8ce4cfbc05 100644 --- a/438580/week/candle-week-42.csv +++ b/438580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2130,2145,2145,2115,12617,26769155,00,0.00,N,3,0, 20250217,2130,2145,2145,2105,65779,138932205,00,0.00,N,3,0, 20250210,2130,2140,2145,2105,13196,27885915,00,0.00,N,2,5, 20250203,2125,2145,2145,2090,9715,20479095,00,0.00,N,2,5, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index 58ca30507901..9ae6a675c7df 100644 --- a/438700/week/candle-week-42.csv +++ b/438700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4055,4790,4850,3855,1783324,7775659970,00,0.00,N,5,-825, 20250217,4880,3190,6510,3140,7552011,42339395020,00,0.00,N,2,1720, 20250210,3160,2720,3960,2720,1633760,5562840940,00,0.00,N,2,420, 20250203,2740,2800,2855,2550,104904,283539685,00,0.00,N,5,-70, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index 60f4a8bbddef..8c37d25849a8 100644 --- a/439090/week/candle-week-42.csv +++ b/439090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20800,18610,22200,18120,20924810,423361706040,00,0.00,N,2,1930, 20250217,18870,16400,20150,16300,10167414,190186590700,00,0.00,N,2,2360, 20250210,16510,16740,16890,16280,481336,7980637080,00,0.00,N,5,-230, 20250203,16740,17100,17210,16300,457351,7665492050,00,0.00,N,5,-510, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index c0f5fcc50981..8cbe6051de53 100644 --- a/439250/week/candle-week-42.csv +++ b/439250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10530,10580,10600,10530,93572,988926120,00,0.00,N,5,-50, 20250217,10580,10530,10580,10520,85501,902374380,00,0.00,N,2,50, 20250210,10530,10470,10530,10470,25355,266229320,00,0.00,N,2,60, 20250203,10470,10410,10480,10400,34355,358482180,00,0.00,N,2,60, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index 08e356b902da..95d040d35b37 100644 --- a/439410/week/candle-week-42.csv +++ b/439410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2120,2120,2125,2115,64434,136584000,00,0.00,N,5,-5, 20250217,2125,2115,2125,2110,36677,77680810,00,0.00,N,2,10, 20250210,2115,2105,2115,2095,38903,81880435,00,0.00,N,2,15, 20250203,2100,2085,2105,2080,58452,122122555,00,0.00,N,2,15, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index 6f2acbc31b5a..4a1b7b57cfac 100644 --- a/439580/week/candle-week-42.csv +++ b/439580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10700,11000,11200,10590,381645,4169690530,00,0.00,N,5,-490, 20250217,11190,10710,11500,10630,454370,5057297620,00,0.00,N,2,490, 20250210,10700,11070,11330,10700,575264,6306572530,00,0.00,N,5,-550, 20250203,11250,11310,11930,10900,538335,6102299640,00,0.00,N,5,-270, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index dc7183ec97d2..fb299fc0547a 100644 --- a/439730/week/candle-week-42.csv +++ b/439730/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20250210,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20250203,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20250131,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20250120,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20250113,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20250106,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20241230,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20241223,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20241216,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20241209,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20241202,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20241125,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20241118,2150,2150,2150,2150,0,0,00,0.00,N,3,0, -20241111,2150,2230,2235,2135,103600,224784205,00,0.00,N,5,-30, -20241104,2180,2260,2270,2160,45224,98477350,00,0.00,N,3,0, -20241028,2180,2245,2290,2175,25343,55573475,00,0.00,N,2,10, -20241021,2170,2190,2255,2155,84833,184651110,00,0.00,N,5,-25, -20241014,2195,2330,2330,2170,25515,55915340,00,0.00,N,5,-5, -20241007,2200,2220,2340,2195,23782,52428060,00,0.00,N,5,-10, -20240930,2210,2340,2340,2205,16733,37263245,00,0.00,N,5,-40, -20240923,2250,2245,2340,2205,38199,85501975,00,0.00,N,2,30, -20240919,2220,2220,2330,2200,6919,15427840,00,0.00,N,2,30, -20240909,2190,2270,2310,2180,173283,382186495,00,0.00,N,5,-70, -20240902,2260,2275,2275,2200,26329,58671500,00,0.00,N,5,-10, -20240826,2270,2240,2350,2200,60945,136891310,00,0.00,N,2,30, -20240819,2240,2370,2425,2200,114912,263665785,00,0.00,N,5,-175, -20240812,2415,2345,2415,2310,20987,49591665,00,0.00,N,2,80, -20240805,2335,2390,2390,2280,25881,60080610,00,0.00,N,5,-60, -20240729,2395,2400,2465,2325,14610,34755945,00,0.00,N,5,-5, -20240722,2400,2490,2490,2370,18382,44440935,00,0.00,N,5,-50, -20240715,2450,2490,2500,2440,18541,45636795,00,0.00,N,5,-45, -20240708,2495,2550,2550,2470,14014,35267850,00,0.00,N,5,-60, -20240701,2555,2515,2575,2455,27519,69258160,00,0.00,N,2,40, -20240624,2515,2470,2550,2405,21662,53579115,00,0.00,N,2,45, -20240617,2470,2500,2590,2425,11198,28247060,00,0.00,N,5,-35, -20240610,2505,2485,2515,2410,15699,38973290,00,0.00,N,2,15, -20240603,2490,2405,2495,2370,55877,135944505,00,0.00,N,2,80, -20240527,2410,2425,2455,2320,50474,120013690,00,0.00,N,5,-40, -20240520,2450,2475,2495,2420,42559,104294265,00,0.00,N,5,-35, -20240513,2485,2495,2495,2415,7005,17322950,00,0.00,N,5,-15, -20240507,2500,2580,2580,2485,29877,74940675,00,0.00,N,5,-85, -20240429,2585,2575,2590,2425,18774,47984135,00,0.00,N,2,5, -20240422,2580,2535,2580,2505,33219,84507905,00,0.00,N,2,40, -20240415,2540,2520,2555,2500,38218,96252820,00,0.00,N,2,20, -20240408,2520,2500,2550,2425,48629,121175165,00,0.00,N,2,10, -20240401,2510,2515,2550,2455,50495,126419460,00,0.00,N,5,-5, -20240325,2515,2545,2560,2450,52492,130757165,00,0.00,N,5,-30, -20240318,2545,2595,2595,2500,44939,114623750,00,0.00,N,5,-50, -20240311,2595,2495,2600,2455,32921,83348910,00,0.00,N,2,95, -20240304,2500,2640,2650,2430,51526,128769895,00,0.00,N,5,-145, -20240226,2645,2660,2680,2570,23267,61392970,00,0.00,N,5,-5, -20240219,2650,2505,2675,2505,47629,124175010,00,0.00,N,2,140, -20240213,2510,2475,2510,2440,17028,42275080,00,0.00,N,2,35, -20240205,2475,2475,2500,2415,14237,34785620,00,0.00,N,3,0, -20240129,2475,2500,2515,2400,26357,65141865,00,0.00,N,5,-25, -20240122,2500,2475,2510,2450,15725,39169295,00,0.00,N,2,25, -20240115,2475,2445,2480,2390,41957,102042840,00,0.00,N,2,35, -20240108,2440,2415,2440,2370,26569,63814175,00,0.00,N,2,40, -20240102,2400,2350,2410,2325,34559,82220685,00,0.00,N,2,40, -20231226,2360,2360,2375,2260,32218,74831125,00,0.00,N,2,30, -20231218,2330,2280,2395,2260,35419,82047475,00,0.00,N,5,-45, -20231211,2375,2360,2400,2280,40024,94670920,00,0.00,N,2,30, -20231204,2345,2350,2385,2260,10944,25314335,00,0.00,N,5,-45, -20231127,2390,2280,2420,2250,97506,227722610,00,0.00,N,2,110, -20231120,2280,2280,2280,2235,19810,44895510,00,0.00,N,3,0, -20231113,2280,2275,2285,2220,15728,35193865,00,0.00,N,2,5, -20231106,2275,2225,2290,2220,20477,45754855,00,0.00,N,2,25, -20231030,2250,2220,2270,2220,33920,75757070,00,0.00,N,5,-30, -20231023,2280,2290,2320,2200,65685,146905025,00,0.00,N,5,-5, -20231016,2285,2305,2350,2240,56180,128547660,00,0.00,N,5,-55, -20231010,2340,2360,2365,2300,52199,121243090,00,0.00,N,5,-15, -20231004,2355,2355,2480,2300,48628,115588670,00,0.00,N,3,0, -20230925,2355,2300,2520,2280,142414,343161085,00,0.00,N,2,60, -20230918,2295,2310,2330,2270,60207,137368040,00,0.00,N,5,-5, -20230911,2300,2320,2325,2280,37291,85803480,00,0.00,N,5,-20, -20230904,2320,2275,2325,2260,26187,60245820,00,0.00,N,2,10, -20230828,2310,2230,2315,2220,16238,37028650,00,0.00,N,2,80, -20230821,2230,2305,2305,2230,50192,112988285,00,0.00,N,5,-80, -20230814,2310,2305,2325,2265,25488,58121405,00,0.00,N,2,5, -20230807,2305,2295,2330,2280,43787,100447015,00,0.00,N,5,-25, -20230731,2330,2290,2335,2285,37573,86845650,00,0.00,N,5,-5, -20230724,2335,2345,2380,2260,124537,288581560,00,0.00,N,5,-30, -20230717,2365,2355,2400,2315,37552,88510150,00,0.00,N,5,-15, -20230710,2380,2375,2410,2350,33952,80388040,00,0.00,N,5,-20, -20230703,2400,2375,2400,2350,27225,64781845,00,0.00,N,2,20, -20230626,2380,2410,2420,2340,42532,101734000,00,0.00,N,5,-30, -20230619,2410,2390,2425,2360,28489,67995765,00,0.00,N,5,-5, -20230612,2415,2375,2430,2340,99133,236928055,00,0.00,N,2,40, -20230605,2375,2330,2380,2295,83191,194826105,00,0.00,N,2,55, -20230530,2320,2300,2335,2285,42062,97620310,00,0.00,N,2,5, -20230522,2315,2255,2335,2255,79353,182352755,00,0.00,N,2,45, -20230515,2270,2255,2340,2235,54026,122732680,00,0.00,N,2,35, -20230508,2235,2210,2235,2185,47026,104054445,00,0.00,N,2,45, -20230502,2190,2150,2215,2150,83302,182133205,00,0.00,N,2,25, -20230424,2165,2185,2185,2120,53157,114567895,00,0.00,N,5,-5, -20230417,2170,2115,2200,2110,57851,124707080,00,0.00,N,2,50, -20230410,2120,2160,2180,2120,73686,157577230,00,0.00,N,5,-35, -20230403,2155,2165,2200,2145,47228,102512865,00,0.00,N,3,0, -20230327,2155,2140,2170,2125,35960,76837875,00,0.00,N,2,5, +20250224,2100,2099,2105,2099,556237,1169315945,00,0.00,N,2,1, +20250217,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20250210,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20250203,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20250131,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20250120,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20250113,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20250106,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20241230,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20241223,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20241216,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20241209,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20241202,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20241125,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20241118,2099,2099,2099,2099,0,0,00,0.00,N,3,0, +20241111,2099,2178,2183,2085,106065,224784205,00,0.00,N,5,-30, +20241104,2129,2207,2217,2109,46299,98477350,00,0.00,N,3,0, +20241028,2129,2192,2236,2124,25944,55573475,00,0.00,N,2,10, +20241021,2119,2139,2202,2104,86850,184651110,00,0.00,N,5,-24, +20241014,2143,2275,2275,2119,26119,55915340,00,0.00,N,5,-5, +20241007,2148,2168,2285,2143,24346,52428060,00,0.00,N,5,-10, +20240930,2158,2285,2285,2153,17130,37263245,00,0.00,N,5,-39, +20240923,2197,2192,2285,2153,39107,85501975,00,0.00,N,2,29, +20240919,2168,2168,2275,2148,7083,15427840,00,0.00,N,2,29, +20240909,2139,2217,2256,2129,177406,382186495,00,0.00,N,5,-68, +20240902,2207,2222,2222,2148,26954,58671500,00,0.00,N,5,-10, +20240826,2217,2187,2295,2148,62393,136891310,00,0.00,N,2,30, +20240819,2187,2314,2368,2148,117645,263665785,00,0.00,N,5,-171, +20240812,2358,2290,2358,2256,21485,49591665,00,0.00,N,2,78, +20240805,2280,2334,2334,2226,26495,60080610,00,0.00,N,5,-59, +20240729,2339,2344,2407,2270,14955,34755945,00,0.00,N,5,-5, +20240722,2344,2432,2432,2314,18817,44440935,00,0.00,N,5,-49, +20240715,2393,2432,2441,2383,18980,45636795,00,0.00,N,5,-43, +20240708,2436,2490,2490,2412,14345,35267850,00,0.00,N,5,-59, +20240701,2495,2456,2515,2397,28171,69258160,00,0.00,N,2,39, +20240624,2456,2412,2490,2349,22175,53579115,00,0.00,N,2,44, +20240617,2412,2441,2529,2368,11462,28247060,00,0.00,N,5,-34, +20240610,2446,2427,2456,2353,16070,38973290,00,0.00,N,2,14, +20240603,2432,2349,2436,2314,57205,135944505,00,0.00,N,2,79, +20240527,2353,2368,2397,2266,51673,120013690,00,0.00,N,5,-40, +20240520,2393,2417,2436,2363,43569,104294265,00,0.00,N,5,-34, +20240513,2427,2436,2436,2358,7170,17322950,00,0.00,N,5,-14, +20240507,2441,2519,2519,2427,30586,74940675,00,0.00,N,5,-83, +20240429,2524,2515,2529,2368,19220,47984135,00,0.00,N,2,5, +20240422,2519,2476,2519,2446,34008,84507905,00,0.00,N,2,39, +20240415,2480,2461,2495,2441,39125,96252820,00,0.00,N,2,19, +20240408,2461,2441,2490,2368,49785,121175165,00,0.00,N,2,10, +20240401,2451,2456,2490,2397,51694,126419460,00,0.00,N,5,-5, +20240325,2456,2485,2500,2393,53740,130757165,00,0.00,N,5,-29, +20240318,2485,2534,2534,2441,46007,114623750,00,0.00,N,5,-49, +20240311,2534,2436,2539,2397,33702,83348910,00,0.00,N,2,93, +20240304,2441,2578,2588,2373,52750,128769895,00,0.00,N,5,-142, +20240226,2583,2598,2617,2510,23818,61392970,00,0.00,N,5,-5, +20240219,2588,2446,2612,2446,48760,124175010,00,0.00,N,2,137, +20240213,2451,2417,2451,2383,17432,42275080,00,0.00,N,2,34, +20240205,2417,2417,2441,2358,14574,34785620,00,0.00,N,3,0, +20240129,2417,2441,2456,2344,26982,65141865,00,0.00,N,5,-24, +20240122,2441,2417,2451,2393,16096,39169295,00,0.00,N,2,24, +20240115,2417,2388,2422,2334,42953,102042840,00,0.00,N,2,34, +20240108,2383,2358,2383,2314,27199,63814175,00,0.00,N,2,39, +20240102,2344,2295,2353,2270,35380,82220685,00,0.00,N,2,39, +20231226,2305,2305,2319,2207,32984,74831125,00,0.00,N,2,30, +20231218,2275,2226,2339,2207,36259,82047475,00,0.00,N,5,-44, +20231211,2319,2305,2344,2226,40974,94670920,00,0.00,N,2,29, +20231204,2290,2295,2329,2207,11201,25314335,00,0.00,N,5,-44, +20231127,2334,2226,2363,2197,99826,227722610,00,0.00,N,2,108, +20231120,2226,2226,2226,2183,20280,44895510,00,0.00,N,3,0, +20231113,2226,2222,2231,2168,16101,35193865,00,0.00,N,2,4, +20231106,2222,2173,2236,2168,20962,45754855,00,0.00,N,2,25, +20231030,2197,2168,2217,2168,34725,75757070,00,0.00,N,5,-29, +20231023,2226,2236,2266,2148,67247,146905025,00,0.00,N,5,-5, +20231016,2231,2251,2295,2187,57515,128547660,00,0.00,N,5,-54, +20231010,2285,2305,2309,2246,53440,121243090,00,0.00,N,5,-15, +20231004,2300,2300,2422,2246,49784,115588670,00,0.00,N,3,0, +20230925,2300,2246,2461,2226,145803,343161085,00,0.00,N,2,59, +20230918,2241,2256,2275,2217,61638,137368040,00,0.00,N,5,-5, +20230911,2246,2266,2270,2226,38177,85803480,00,0.00,N,5,-20, +20230904,2266,2222,2270,2207,26808,60245820,00,0.00,N,2,10, +20230828,2256,2178,2261,2168,16621,37028650,00,0.00,N,2,78, +20230821,2178,2251,2251,2178,51386,112988285,00,0.00,N,5,-78, +20230814,2256,2251,2270,2212,26093,58121405,00,0.00,N,2,5, +20230807,2251,2241,2275,2226,44826,100447015,00,0.00,N,5,-24, +20230731,2275,2236,2280,2231,38466,86845650,00,0.00,N,5,-5, +20230724,2280,2290,2324,2207,127500,288581560,00,0.00,N,5,-29, +20230717,2309,2300,2344,2261,38443,88510150,00,0.00,N,5,-15, +20230710,2324,2319,2353,2295,34757,80388040,00,0.00,N,5,-20, +20230703,2344,2319,2344,2295,27871,64781845,00,0.00,N,2,20, +20230626,2324,2353,2363,2285,43541,101734000,00,0.00,N,5,-29, +20230619,2353,2334,2368,2305,29165,67995765,00,0.00,N,5,-5, +20230612,2358,2319,2373,2285,101492,236928055,00,0.00,N,2,39, +20230605,2319,2275,2324,2241,85170,194826105,00,0.00,N,2,53, +20230530,2266,2246,2280,2231,43062,97620310,00,0.00,N,2,5, +20230522,2261,2202,2280,2202,81240,182352755,00,0.00,N,2,44, +20230515,2217,2202,2285,2183,55311,122732680,00,0.00,N,2,34, +20230508,2183,2158,2183,2134,48143,104054445,00,0.00,N,2,44, +20230502,2139,2099,2163,2099,85285,182133205,00,0.00,N,2,25, +20230424,2114,2134,2134,2070,54421,114567895,00,0.00,N,5,-5, +20230417,2119,2065,2148,2060,59225,124707080,00,0.00,N,2,49, +20230410,2070,2109,2129,2070,75437,157577230,00,0.00,N,5,-34, +20230403,2104,2114,2148,2095,48350,102512865,00,0.00,N,3,0, +20230327,2104,2090,2119,2075,36813,76837875,00,0.00,N,2,5, 20230320,2150,2140,2175,2120,69216,148562560,00,0.00,N,2,25, 20230313,2125,2140,2175,2115,79346,168961050,00,0.00,N,5,-50, 20230306,2175,2160,2190,2155,38179,83032685,00,0.00,N,3,0, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index 77ec0cb96178..9312cf7f3095 100644 --- a/440110/week/candle-week-42.csv +++ b/440110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14770,17000,17080,14760,1127488,17883984850,00,0.00,N,5,-2520, 20250217,17290,15970,19270,15430,3475215,60453662670,00,0.00,N,2,1940, 20250210,15350,14850,15940,13620,1775786,26127710070,00,0.00,N,2,400, 20250203,14950,14000,15990,13700,1216264,17445780720,00,0.00,N,2,770, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index 4fa9c82a6b83..c35f197eb2a0 100644 --- a/440290/week/candle-week-42.csv +++ b/440290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1809,1818,1889,1790,346075,636503827,00,0.00,N,5,-36, 20250217,1845,1697,1876,1690,749823,1347163638,00,0.00,N,2,148, 20250210,1697,1593,2000,1571,2488073,4441769612,00,0.00,N,2,140, 20250203,1557,1564,1599,1546,202675,315305212,00,0.00,N,5,-13, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index 1b1b3a635c42..f67ea7e659cd 100644 --- a/440320/week/candle-week-42.csv +++ b/440320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8890,8800,9410,8520,1118820,10009344120,00,0.00,N,2,40, 20250217,8850,7780,9230,7390,1747070,14565975070,00,0.00,N,2,1190, 20250210,7660,7250,7900,7000,705457,5313165850,00,0.00,N,2,360, 20250203,7300,7260,7320,6910,508499,3600732810,00,0.00,N,5,-130, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index 11be8735090c..d3a67912a7ef 100644 --- a/440790/week/candle-week-42.csv +++ b/440790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2155,2185,2185,2145,23012,49539845,00,0.00,N,5,-10, 20250217,2165,2160,2235,2140,27304,58805705,00,0.00,N,2,5, 20250210,2160,2140,2165,2120,18019,38588120,00,0.00,N,2,10, 20250203,2150,2135,2150,2125,29831,63608325,00,0.00,N,2,10, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index b8e5134f9d80..8e13adb16a6b 100644 --- a/440820/week/candle-week-42.csv +++ b/440820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2115,2110,2120,2105,12273,25888020,00,0.00,N,5,-5, 20250217,2120,2100,2120,2100,18206,38362990,00,0.00,N,2,15, 20250210,2105,2090,2105,2090,21586,45282760,00,0.00,N,2,15, 20250203,2090,2085,2095,2075,9214,19238015,00,0.00,N,2,10, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index 427087df13a2..82f22659671e 100644 --- a/441270/week/candle-week-42.csv +++ b/441270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5730,5740,6120,5560,1051075,6153313520,00,0.00,N,5,-40, 20250217,5770,5800,6110,5740,859845,5095458310,00,0.00,N,5,-30, 20250210,5800,5270,6450,5260,4494461,27383904820,00,0.00,N,2,430, 20250203,5370,4910,5470,4800,732556,3786466275,00,0.00,N,2,360, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index dd6dbff910c9..a1ef425c5aa1 100644 --- a/442130/week/candle-week-42.csv +++ b/442130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2120,2120,2135,2110,130260,275720695,00,0.00,N,5,-15, 20250217,2135,2135,2135,2110,88098,186342445,00,0.00,N,2,10, 20250210,2125,2135,2140,2100,78778,166934745,00,0.00,N,5,-10, 20250203,2135,2125,2145,2110,32919,69963340,00,0.00,N,2,10, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index 9bbc8a210483..92e73632fe4e 100644 --- a/442310/week/candle-week-42.csv +++ b/442310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2150,2140,2170,2105,17538,37602015,00,0.00,N,5,-5, 20250217,2155,2165,2185,2115,24583,52634265,00,0.00,N,2,5, 20250210,2150,2145,2155,2130,6702,14341990,00,0.00,N,2,15, 20250203,2135,2120,2155,2115,38329,81442995,00,0.00,N,2,15, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index 845937f71478..f01448ee44fa 100644 --- a/442770/week/candle-week-42.csv +++ b/442770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2175,2190,2190,2165,12265,26640615,00,0.00,N,5,-5, 20250217,2180,2195,2195,2155,8831,19167335,00,0.00,N,2,5, 20250210,2175,2165,2195,2150,20035,43384615,00,0.00,N,2,10, 20250203,2165,2190,2190,2135,7025,15127055,00,0.00,N,2,5, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index 0ed86dbceb58..35c602ad7909 100644 --- a/442900/week/candle-week-42.csv +++ b/442900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10260,10240,10290,10230,142330,1459807240,00,0.00,N,2,30, 20250217,10230,10130,10230,10110,117667,1197633750,00,0.00,N,2,90, 20250210,10140,10090,10150,10090,82298,832381820,00,0.00,N,2,60, 20250203,10080,10010,10080,10010,66446,666657010,00,0.00,N,2,80, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index 3bc06161c439..be0d54348d9e 100644 --- a/443060/week/candle-week-42.csv +++ b/443060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,126700,142600,144000,126200,1385670,184506207700,00,0.00,N,5,-16400, 20250217,143100,157800,164800,141400,3265909,485519149500,00,0.00,N,5,-15200, 20250210,158300,168500,170500,152600,703596,112175430100,00,0.00,N,5,-10200, 20250203,168500,164900,175900,164500,503979,85308267800,00,0.00,N,5,-1500, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index 778449959815..12d763218665 100644 --- a/443250/week/candle-week-42.csv +++ b/443250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13050,12980,13890,12450,433945,5732044870,00,0.00,N,5,-110, 20250217,13160,13210,13750,12750,368555,4879785550,00,0.00,N,5,-70, 20250210,13230,14190,16200,12940,1115942,16067148690,00,0.00,N,5,-1110, 20250203,14340,12040,14800,11920,1689544,23333149770,00,0.00,N,2,2300, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index a1f12e143645..a00698dc004c 100644 --- a/443670/week/candle-week-42.csv +++ b/443670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8370,9560,9770,8340,1877081,17139222200,00,0.00,N,5,-1430, 20250217,9800,10250,11050,9630,3725225,39132612120,00,0.00,N,5,-450, 20250210,10250,10980,11530,10160,8893547,98133054740,00,0.00,N,5,-650, 20250203,10900,9600,11670,9280,22609455,242351873130,00,0.00,N,2,1120, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index 32f71e5d352f..e7a7ef8abb95 100644 --- a/444920/week/candle-week-42.csv +++ b/444920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2040,2025,2040,2025,18300,37153745,00,0.00,N,2,10, 20250217,2030,2030,2030,2020,31075,62977425,00,0.00,N,3,0, 20250210,2030,2005,2035,2005,18548,37285025,00,0.00,N,2,20, 20250203,2010,1995,2010,1990,18587,37072926,00,0.00,N,2,15, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index 45f5a662c5da..2adb7af67649 100644 --- a/445090/week/candle-week-42.csv +++ b/445090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,32450,35700,36650,32050,572507,19742105450,00,0.00,N,5,-4350, 20250217,36800,38800,39300,36450,1010018,38641550350,00,0.00,N,5,-750, 20250210,37550,35900,39700,35350,1501202,56163665650,00,0.00,N,2,1150, 20250203,36400,35000,37300,32000,1387758,48074771250,00,0.00,N,2,700, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index 9c3a61c591c2..a2e1ed4bb57e 100644 --- a/445180/week/candle-week-42.csv +++ b/445180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6190,6510,6730,6120,161545,1041670620,00,0.00,N,5,-450, 20250217,6640,6580,6900,6400,333183,2211847700,00,0.00,N,2,140, 20250210,6500,6100,6590,5970,215506,1363714140,00,0.00,N,2,390, 20250203,6110,5780,6230,5520,193683,1139203020,00,0.00,N,2,240, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index 97c738fce42b..73175c02aee2 100644 --- a/445360/week/candle-week-42.csv +++ b/445360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2115,2115,2120,2105,9952,20953120,00,0.00,N,2,5, 20250217,2110,2115,2125,2095,41818,88126005,00,0.00,N,2,10, 20250210,2100,2100,2115,2090,32608,68633550,00,0.00,N,3,0, 20250203,2100,2065,2100,2065,11754,24502060,00,0.00,N,2,20, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index 1617389fa134..ad9e1a225283 100644 --- a/445680/week/candle-week-42.csv +++ b/445680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13840,15360,15600,13690,516313,7486206590,00,0.00,N,5,-1640, 20250217,15480,15830,15910,14900,942347,14469849140,00,0.00,N,5,-230, 20250210,15710,19550,19560,14480,2302351,37817555360,00,0.00,N,5,-4070, 20250203,19780,19400,20700,18440,676366,13130551350,00,0.00,N,2,40, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index a274a32a9217..1f951ad82b9c 100644 --- a/445970/week/candle-week-42.csv +++ b/445970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2185,2165,2190,2165,23761,51709350,00,0.00,N,2,5, 20250217,2180,2155,2180,2150,65227,140861035,00,0.00,N,2,30, 20250210,2150,2165,2165,2130,25331,54442005,00,0.00,N,3,0, 20250203,2150,2120,2185,2120,9176,19604030,00,0.00,N,2,15, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index 2c307b32c9ef..add31041a3b3 100644 --- a/446070/week/candle-week-42.csv +++ b/446070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3760,3845,3885,3680,87496,331365570,00,0.00,N,5,-85, 20250217,3845,3645,3925,3580,122126,457568595,00,0.00,N,2,240, 20250210,3605,3510,3700,3480,99621,355616380,00,0.00,N,2,95, 20250203,3510,3465,3595,3420,81677,286036990,00,0.00,N,5,-60, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index d551be7ef3bb..7fd36093cc32 100644 --- a/446150/week/candle-week-42.csv +++ b/446150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2110,2090,2120,2090,79058,166596990,00,0.00,N,2,20, 20250217,2090,2070,2100,2050,47495,98712485,00,0.00,N,2,20, 20250210,2070,2035,2070,2035,22862,46984935,00,0.00,N,2,25, 20250203,2045,2040,2045,2030,19727,40197105,00,0.00,N,2,5, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index 3be11f0bd271..a6919fda2d4c 100644 --- a/446190/week/candle-week-42.csv +++ b/446190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250217,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250210,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250203,2155,2155,2155,2155,0,0,00,0.00,N,3,0, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 41efbb68b220..01bb6c7d8790 100644 --- a/446440/week/candle-week-42.csv +++ b/446440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11890,11700,12400,11120,621,7382360,00,0.00,N,5,-590, 20250217,12480,12000,12990,11510,768,9259530,00,0.00,N,5,-10, 20250210,12490,13170,13540,11530,1172,14800190,00,0.00,N,5,-1090, 20250203,13580,13500,15000,12110,1872,24897580,00,0.00,N,5,-290, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index 895e1b8618d2..e331462893b1 100644 --- a/446540/week/candle-week-42.csv +++ b/446540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4670,3610,5090,3595,55927358,252985431775,00,0.00,N,2,1030, 20250217,3640,3160,4000,3100,5591967,20723133345,00,0.00,N,2,480, 20250210,3160,3030,3260,2980,352373,1110903865,00,0.00,N,2,130, 20250203,3030,2990,3055,2870,229350,683071270,00,0.00,N,2,30, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index 824fd681d5b7..76192cf22888 100644 --- a/446750/week/candle-week-42.csv +++ b/446750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2080,2090,2110,2000,25428,52683835,00,0.00,N,5,-20, 20250217,2100,2100,2110,2080,4256,8882555,00,0.00,N,2,5, 20250210,2095,2090,2120,2040,46301,95202375,00,0.00,N,2,5, 20250203,2090,2080,2095,2055,20293,41962830,00,0.00,N,2,10, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index 94ffffd52125..e3e20882ff02 100644 --- a/446840/week/candle-week-42.csv +++ b/446840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250217,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250210,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250203,2130,2130,2130,2130,0,0,00,0.00,N,3,0, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index 5156299c28fc..775a3652f4f9 100644 --- a/447690/week/candle-week-42.csv +++ b/447690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3320,3315,3320,2505,5625,16525000,00,0.00,N,5,-45, 20250217,3365,3405,3405,2525,17029,48853935,00,0.00,N,5,-5, 20250210,3370,3410,3410,2930,75,246710,00,0.00,N,2,365, 20250203,3005,3475,3510,3005,1753,6061875,00,0.00,N,5,-450, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index 4d0284079c13..0e780034454a 100644 --- a/448280/week/candle-week-42.csv +++ b/448280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19970,20600,21400,19540,91133,1864941120,00,0.00,N,5,-630, 20250217,20600,19350,21600,19260,203145,4235884780,00,0.00,N,2,1360, 20250210,19240,20700,20900,19100,93469,1856157650,00,0.00,N,5,-1460, 20250203,20700,19130,21650,19000,234724,4744136050,00,0.00,N,2,1600, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index b0e6a8914ac5..39f9b9ecabfc 100644 --- a/448370/week/candle-week-42.csv +++ b/448370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2090,2080,2105,2075,16348,34061890,00,0.00,N,5,-10, 20250217,2100,2090,2175,2065,9425,19544910,00,0.00,N,2,10, 20250210,2090,2070,2095,2060,20263,42123100,00,0.00,N,2,20, 20250203,2070,2080,2080,2055,10372,21380435,00,0.00,N,3,0, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index 75f1793b56e5..21255114794e 100644 --- a/448710/week/candle-week-42.csv +++ b/448710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17540,18980,19400,17530,397775,7336929400,00,0.00,N,5,-1680, 20250217,19220,19130,20450,18250,1044510,20314754000,00,0.00,N,2,10, 20250210,19210,17500,20800,16130,2584200,48841429580,00,0.00,N,2,2510, 20250203,16700,14200,18500,14030,1068096,17716550840,00,0.00,N,2,2110, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index 912cad483c79..ee5e52af4750 100644 --- a/448730/week/candle-week-42.csv +++ b/448730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4630,4610,4685,4545,182999,840987540,00,0.00,N,2,65, 20250217,4565,4435,4645,4425,220682,998413065,00,0.00,N,2,130, 20250210,4435,4475,4500,4420,180181,802734250,00,0.00,N,5,-40, 20250203,4475,4570,4570,4470,144163,649300075,00,0.00,N,5,-95, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index fd26a3a53450..5d639278f5b7 100644 --- a/448740/week/candle-week-42.csv +++ b/448740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10330,10290,10390,10290,103383,1069797760,00,0.00,N,2,40, 20250217,10290,10200,10300,10200,49893,511020730,00,0.00,N,2,80, 20250210,10210,10170,10230,10170,84541,862507090,00,0.00,N,2,40, 20250203,10170,10080,10170,10070,63976,647068370,00,0.00,N,2,90, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index 3ea43a2572f0..e99184763e0f 100644 --- a/448760/week/candle-week-42.csv +++ b/448760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2205,2200,2210,2165,14239,31318030,00,0.00,N,3,0, 20250217,2205,2190,2210,2150,11653,25575045,00,0.00,N,2,15, 20250210,2190,2155,2190,2115,23350,50164745,00,0.00,N,2,30, 20250203,2160,2180,2180,2120,1443,3078555,00,0.00,N,2,10, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index c4e758d834a1..aa3ae472d144 100644 --- a/448780/week/candle-week-42.csv +++ b/448780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2100,2245,2250,1870,610,1182445,00,0.00,N,5,-150, 20250217,2250,2300,2300,2180,112,246440,00,0.00,N,2,65, 20250210,2185,2170,2230,1760,1166,2350045,00,0.00,N,2,295, 20250203,1890,2190,2195,1785,202,409425,00,0.00,N,5,-210, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index f202613b643e..f896382bc4f1 100644 --- a/448830/week/candle-week-42.csv +++ b/448830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2155,2155,2165,2135,9945,21386220,00,0.00,N,2,5, 20250217,2150,2165,2165,2135,11726,25156855,00,0.00,N,5,-10, 20250210,2160,2140,2160,2110,18106,38769120,00,0.00,N,2,20, 20250203,2140,2145,2150,2100,14024,29760925,00,0.00,N,3,0, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index 9a37b326a739..5c9b55021026 100644 --- a/448900/week/candle-week-42.csv +++ b/448900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,27500,21350,28000,20150,545,13077450,00,0.00,N,2,6150, 20250217,21350,21350,23200,21350,1641,36116750,00,0.00,N,5,-600, 20250210,21950,20750,21950,20600,323,6895100,00,0.00,N,2,600, 20250203,21350,21500,21950,21350,314,6711350,00,0.00,N,5,-650, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index e190974faf09..f5bf7add4af4 100644 --- a/449020/week/candle-week-42.csv +++ b/449020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2050,2055,2065,2050,126791,260661320,00,0.00,N,5,-5, 20250217,2055,2045,2060,2040,88921,182172830,00,0.00,N,2,15, 20250210,2040,2025,2045,2025,82047,166803185,00,0.00,N,2,15, 20250203,2025,2020,2030,2015,70826,143229685,00,0.00,N,2,5, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index d91079d1111d..26b8f64de6a7 100644 --- a/450050/week/candle-week-42.csv +++ b/450050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2070,2065,2080,2065,34374,71282190,00,0.00,N,3,0, 20250217,2070,2065,2070,2060,23601,48686165,00,0.00,N,2,5, 20250210,2065,2035,2065,2035,57031,116655210,00,0.00,N,2,10, 20250203,2055,2030,2070,2025,19217,39070385,00,0.00,N,2,10, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index 95544abf2898..25d0617c4311 100644 --- a/450080/week/candle-week-42.csv +++ b/450080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,86800,95000,102800,86500,6674709,623708252100,00,0.00,N,5,-9100, 20250217,95900,75700,98500,75400,11105496,990677667400,00,0.00,N,2,21600, 20250210,74300,66200,76200,65100,2752840,197095740800,00,0.00,N,2,7200, 20250203,67100,69800,70500,65900,1584516,107869834100,00,0.00,N,5,-3900, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index 3422ac261060..502648d2dda1 100644 --- a/450140/week/candle-week-42.csv +++ b/450140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2535,2635,3190,2505,19670564,57288725330,00,0.00,N,5,-125, 20250217,2660,2640,2845,2620,2486132,6732433600,00,0.00,N,2,20, 20250210,2640,2900,3075,2600,6285946,17857770430,00,0.00,N,5,-210, 20250203,2850,2920,3225,2730,15237614,45385083565,00,0.00,N,5,-70, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index 3f61bf9fc71d..26571a77b793 100644 --- a/450330/week/candle-week-42.csv +++ b/450330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8540,9430,10100,8470,782589,7340210110,00,0.00,N,5,-890, 20250217,9430,11140,11270,9390,1613408,17020502600,00,0.00,N,5,-1430, 20250210,10860,7740,12200,7740,14015737,147292882750,00,0.00,N,2,3170, 20250203,7690,7280,8550,6950,1172772,9250521250,00,0.00,N,2,390, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index d7435ffc9242..8d28fdb343f4 100644 --- a/450520/week/candle-week-42.csv +++ b/450520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4335,4525,4640,4300,831068,3710284275,00,0.00,N,5,-245, 20250217,4580,4880,5240,4500,4013079,19819257775,00,0.00,N,5,-255, 20250210,4835,5270,5340,4715,3270697,16392268220,00,0.00,N,5,-435, 20250203,5270,4650,6220,4365,42601607,228828676015,00,0.00,N,2,645, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index fc7cd4fdebc1..c152d3d6bc05 100644 --- a/450940/week/candle-week-42.csv +++ b/450940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2035,2050,2055,2030,12931,26405560,00,0.00,N,5,-5, 20250217,2040,2035,2050,2030,5539,11307605,00,0.00,N,2,15, 20250210,2025,2035,2045,2000,26828,54160595,00,0.00,N,5,-5, 20250203,2030,2010,2050,2010,14280,28857965,00,0.00,N,2,20, diff --git a/450950/week/candle-week-42.csv b/450950/week/candle-week-42.csv index e17b880bd2a0..c5b1e7d56570 100644 --- a/450950/week/candle-week-42.csv +++ b/450950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10000,8220,10150,8090,9989661,94238690500,00,0.00,N,2,1460, 20250217,8540,9390,10890,8330,9826513,95135642720,00,0.00,N,5,-790, 20250210,9330,8030,10540,7990,41344432,384960297390,00,0.00,N,2,1680, 20250203,7650,7900,8840,7200,37693023,305564860280,00,0.00,N,2,220, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index 22cfd0e4aeb0..d06e66698d91 100644 --- a/451220/week/candle-week-42.csv +++ b/451220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10470,10430,12500,10210,1413369,16073335950,00,0.00,N,5,-310, 20250217,10780,11770,12500,10500,1063428,12362356430,00,0.00,N,5,-720, 20250210,11500,10220,11880,9910,2090536,23593716870,00,0.00,N,2,1290, 20250203,10210,9810,10440,9230,626051,6140548620,00,0.00,N,2,110, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index 6760e6d1550e..c25d3827cf54 100644 --- a/451250/week/candle-week-42.csv +++ b/451250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10010,9550,10800,9360,5249499,53334172100,00,0.00,N,2,290, 20250217,9720,9100,10290,9090,1729413,16911619650,00,0.00,N,2,620, 20250210,9100,9450,9640,9030,410958,3799036520,00,0.00,N,2,70, 20250203,9030,9070,9310,8770,259548,2363198360,00,0.00,N,5,-150, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index 69c12548fbde..ac2dfc29d45f 100644 --- a/451700/week/candle-week-42.csv +++ b/451700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2030,2020,2035,2020,90516,183519050,00,0.00,N,3,0, 20250217,2030,2005,2030,2000,115808,233236685,00,0.00,N,2,25, 20250210,2005,1992,2015,1992,177604,355556791,00,0.00,N,2,10, 20250203,1995,1981,1995,1978,251516,498667723,00,0.00,N,2,14, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 8dc4f70bfa78..685ee125701f 100644 --- a/451760/week/candle-week-42.csv +++ b/451760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11000,11430,11750,10890,359487,4063938120,00,0.00,N,5,-630, 20250217,11630,12000,12590,11560,884190,10704170260,00,0.00,N,5,-140, 20250210,11770,11380,12120,10950,886434,10275865020,00,0.00,N,2,360, 20250203,11410,11610,11730,10940,685101,7747205410,00,0.00,N,5,-230, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index 601bb8f749cc..cfc9c809263a 100644 --- a/451800/week/candle-week-42.csv +++ b/451800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3660,3660,3750,3600,2066493,7608283985,00,0.00,N,3,0, 20250217,3660,3435,3690,3435,3062849,10900469925,00,0.00,N,2,225, 20250210,3435,3435,3530,3420,1690420,5844249120,00,0.00,N,2,5, 20250203,3430,3485,3485,3420,1157447,3980368870,00,0.00,N,5,-55, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index 159aef1ced62..62ac615669f3 100644 --- a/452160/week/candle-week-42.csv +++ b/452160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6720,6570,6850,6210,366109,2398482930,00,0.00,N,5,-80, 20250217,6800,7130,7300,6620,684315,4746687380,00,0.00,N,5,-320, 20250210,7120,6630,7930,6440,4538116,32961608240,00,0.00,N,2,540, 20250203,6580,6110,7240,5780,2712609,18304874540,00,0.00,N,2,380, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index 74920ae98e3f..0f13e33bb902 100644 --- a/452190/week/candle-week-42.csv +++ b/452190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6040,5700,6860,5520,29593817,187354103470,00,0.00,N,2,170, 20250217,5870,6280,6890,5870,27066028,173611932010,00,0.00,N,5,-230, 20250210,6100,4865,7340,4760,83011933,524006679685,00,0.00,N,2,1205, 20250203,4895,4050,5600,3765,16798218,82898974420,00,0.00,N,2,755, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index 95379fef9911..2ec3b30ccab9 100644 --- a/452200/week/candle-week-42.csv +++ b/452200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4700,4460,5220,4395,3047743,14925187615,00,0.00,N,2,185, 20250217,4515,4325,4695,4280,533056,2409842415,00,0.00,N,2,195, 20250210,4320,4370,4505,4210,450184,1963733795,00,0.00,N,5,-50, 20250203,4370,4320,4490,4135,423778,1824930580,00,0.00,N,5,-85, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index b09a083196cb..75a4eafd26a6 100644 --- a/452260/week/candle-week-42.csv +++ b/452260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1231,1258,1284,1222,3162269,3974992598,00,0.00,N,5,-50, 20250217,1281,1338,1385,1271,11070361,14696361512,00,0.00,N,5,-73, 20250210,1354,1159,1515,1138,106902025,148628986516,00,0.00,N,2,195, 20250203,1159,1195,1209,1145,2163944,2538361489,00,0.00,N,5,-36, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index cc7466892ebc..92ae57c165ca 100644 --- a/452280/week/candle-week-42.csv +++ b/452280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6950,7210,7650,6900,603947,4423885000,00,0.00,N,5,-450, 20250217,7400,7300,7690,7070,973857,7211655880,00,0.00,N,2,190, 20250210,7210,6800,8390,6520,8079967,63541439030,00,0.00,N,2,480, 20250203,6730,8730,8980,6730,4467210,36546654380,00,0.00,N,5,-1080, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index 52998cefc969..58754ba6b955 100644 --- a/452300/week/candle-week-42.csv +++ b/452300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2755,2835,3435,2730,13552607,43181768110,00,0.00,N,5,-130, 20250217,2885,2535,3285,2530,3061017,8921442195,00,0.00,N,2,330, 20250210,2555,2575,2745,2490,594168,1567751000,00,0.00,N,5,-65, 20250203,2620,2485,2710,2435,543897,1388232125,00,0.00,N,2,40, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index 11c55098a0f7..84b2f577cb00 100644 --- a/452400/week/candle-week-42.csv +++ b/452400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10000,9850,11210,9760,829412,8713270330,00,0.00,N,2,390, 20250217,9610,9290,10080,9160,123934,1181726660,00,0.00,N,2,320, 20250210,9290,9170,9890,8930,151356,1416247490,00,0.00,N,2,120, 20250203,9170,9220,9360,8810,61372,559076380,00,0.00,N,5,-160, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index af3f67a0ee20..eb4fd1010f6c 100644 --- a/452430/week/candle-week-42.csv +++ b/452430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17500,16850,18590,16510,625995,10993177770,00,0.00,N,2,500, 20250217,17000,18950,19340,16420,1003786,18443527780,00,0.00,N,5,-1950, 20250210,18950,14740,20750,14300,5094545,93467655380,00,0.00,N,2,4200, 20250203,14750,14010,16070,12560,655380,9499389280,00,0.00,N,2,500, diff --git a/452450/week/candle-week-42.csv b/452450/week/candle-week-42.csv index 4eb3bd772383..d08ad1a48c8e 100644 --- a/452450/week/candle-week-42.csv +++ b/452450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9530,11260,11720,8950,17141964,177497768610,00,0.00,N,5,-2240, 20250217,11770,10720,14390,10700,86393311,1062925233710,00,0.00,N,2,2370, 20250210,9400,6500,9660,6410,124611693,1044658192200,00,0.00,N,2,3520, 20250204,5880,5000,5880,3605,119919339,553076168965,00,0.00,N,2,5880, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index 70907b321c11..901d39bb946c 100644 --- a/452670/week/candle-week-42.csv +++ b/452670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2015,2005,2020,2000,45316,91061210,00,0.00,N,2,5, 20250217,2010,1999,2010,1997,28353,56821319,00,0.00,N,2,10, 20250210,2000,1994,2000,1978,35950,71627801,00,0.00,N,2,4, 20250203,1996,1980,1999,1975,3233,6418064,00,0.00,N,2,1, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index 363ad02a8ebc..f95bb3718cc5 100644 --- a/452980/week/candle-week-42.csv +++ b/452980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1998,1993,2005,1992,491338,981575123,00,0.00,N,2,4, 20250217,1994,1980,1995,1980,298633,593973413,00,0.00,N,2,14, 20250210,1980,1961,1984,1961,368412,726232823,00,0.00,N,2,19, 20250203,1961,1948,1964,1948,196869,384848605,00,0.00,N,2,13, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index ccd8492d81f3..281c2dc7102b 100644 --- a/453340/week/candle-week-42.csv +++ b/453340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13720,13960,14610,13620,243896,3437789240,00,0.00,N,5,-160, 20250217,13880,13380,13920,13360,180144,2445256290,00,0.00,N,2,520, 20250210,13360,13630,13730,13130,317390,4262262800,00,0.00,N,5,-290, 20250203,13650,13980,14260,13610,190423,2644746480,00,0.00,N,5,-350, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index e91f74c2d6f3..a717ca1e4942 100644 --- a/453450/week/candle-week-42.csv +++ b/453450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16820,17400,18600,16700,362178,6414897750,00,0.00,N,5,-580, 20250217,17400,16980,17900,16660,264895,4602602480,00,0.00,N,2,420, 20250210,16980,16520,17530,16210,326412,5488948740,00,0.00,N,2,180, 20250203,16800,16210,18050,15550,354369,5984229720,00,0.00,N,2,90, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index dc1e043ae33f..6c8f66297366 100644 --- a/453860/week/candle-week-42.csv +++ b/453860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20750,19000,23750,18330,605360,12769495820,00,0.00,N,2,1750, 20250217,19000,17960,19150,17430,118765,2185759890,00,0.00,N,2,1630, 20250210,17370,18590,18590,16590,214530,3730651070,00,0.00,N,5,-1870, 20250203,19240,18130,19460,17700,54105,1007113950,00,0.00,N,2,980, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index dec8e6115bb8..7bd2eb9ad1d3 100644 --- a/454640/week/candle-week-42.csv +++ b/454640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2080,2090,2090,2040,45259,93485940,00,0.00,N,5,-5, 20250217,2085,2085,2090,2065,14044,29129735,00,0.00,N,2,5, 20250210,2080,2065,2090,2055,33659,69714325,00,0.00,N,2,10, 20250203,2070,2060,2070,2035,26940,55172460,00,0.00,N,2,20, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index b8803910b6a8..ca1f7cd66bdd 100644 --- a/454750/week/candle-week-42.csv +++ b/454750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2035,2020,2040,2020,24383,49510625,00,0.00,N,3,0, 20250217,2035,2020,2035,2010,47194,95392995,00,0.00,N,2,15, 20250210,2020,2010,2035,2010,15096,30410165,00,0.00,N,2,5, 20250203,2015,2005,2025,1992,20917,41983845,00,0.00,N,2,5, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index d2a22be44d67..da175e57299f 100644 --- a/454910/week/candle-week-42.csv +++ b/454910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,63100,70100,71000,63100,1777645,119696825000,00,0.00,N,5,-8900, 20250217,72000,70000,77000,68200,6413026,475630029200,00,0.00,N,2,2800, 20250210,69200,70000,73000,67200,3479811,242828126400,00,0.00,N,5,-600, 20250203,69800,66000,73400,64000,7204635,505822336300,00,0.00,N,2,2800, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index 8bb6dc18f918..1c355a2d1bbc 100644 --- a/455250/week/candle-week-42.csv +++ b/455250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2110,2115,2130,2100,22816,48323995,00,0.00,N,5,-5, 20250217,2115,2125,2125,2100,9342,19757410,00,0.00,N,5,-10, 20250210,2125,2075,2125,2060,35293,73464030,00,0.00,N,2,45, 20250203,2080,2075,2080,2045,23736,48851235,00,0.00,N,2,15, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index 7ef6a1005d5c..4f4cbe3b19da 100644 --- a/455310/week/candle-week-42.csv +++ b/455310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250217,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250210,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250203,2010,2005,2025,1996,31612,63440924,00,0.00,N,2,5, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index db4ef738cab9..2a29d0a02392 100644 --- a/455900/week/candle-week-42.csv +++ b/455900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,25800,28250,28750,25800,783701,21508734050,00,0.00,N,5,-3250, 20250217,29050,29000,31650,28200,1911306,57154453300,00,0.00,N,5,-50, 20250210,29100,31400,34250,29000,3419001,107587462550,00,0.00,N,5,-1500, 20250203,30600,29600,31800,28300,3870156,117822394950,00,0.00,N,2,600, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index 7887c947286e..ee7dae50f89e 100644 --- a/455910/week/candle-week-42.csv +++ b/455910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2070,2050,2075,2040,11622,23902340,00,0.00,N,2,10, 20250217,2060,2030,2060,2025,52671,107445640,00,0.00,N,2,30, 20250210,2030,2045,2070,2025,60612,123570925,00,0.00,N,5,-15, 20250203,2045,2060,2060,2030,28948,58915710,00,0.00,N,5,-15, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index bff2b35183f8..27ab7dfb9c44 100644 --- a/456010/week/candle-week-42.csv +++ b/456010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8460,9030,9410,8420,1462803,13120356150,00,0.00,N,5,-770, 20250217,9230,8770,9620,8770,2443061,22533556750,00,0.00,N,2,290, 20250210,8940,10250,10780,8850,4074755,40461799410,00,0.00,N,5,-1300, 20250203,10240,8810,10440,8240,9389991,90102036030,00,0.00,N,2,1430, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index dd987506fd49..d4a4974f62d8 100644 --- a/456040/week/candle-week-42.csv +++ b/456040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,60000,64300,66600,60000,415245,26187257100,00,0.00,N,5,-5400, 20250217,65400,61300,67100,61100,363938,23639258100,00,0.00,N,2,4000, 20250210,61400,68300,68300,60200,450494,28038339700,00,0.00,N,5,-6900, 20250203,68300,67900,68800,64300,179649,11964014400,00,0.00,N,5,-200, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index 0cd409247113..d417e62ba96d 100644 --- a/456070/week/candle-week-42.csv +++ b/456070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19430,21000,21800,18410,11940161,242416362780,00,0.00,N,5,-1270, 20250217,20700,16980,22800,16930,9679918,200880478330,00,0.00,N,2,3730, 20250210,16970,17370,18600,16960,1392273,24751974580,00,0.00,N,5,-450, 20250203,17420,17900,18640,16590,1542256,27514489760,00,0.00,N,5,-700, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index b6903bebf609..e3bb7eac9565 100644 --- a/456190/week/candle-week-42.csv +++ b/456190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250217,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250210,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250203,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index dad36e6c654d..71905b5d600f 100644 --- a/456440/week/candle-week-42.csv +++ b/456440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2225,2090,2250,2075,393010,864508000,00,0.00,N,2,125, 20250217,2100,2125,2125,2080,76534,160202785,00,0.00,N,2,10, 20250210,2090,2100,2135,2050,182853,382548020,00,0.00,N,5,-10, 20250203,2100,2165,2230,2085,478933,1016486825,00,0.00,N,5,-20, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index 5e53191f3527..1a16ea3c2001 100644 --- a/456490/week/candle-week-42.csv +++ b/456490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2130,2120,2145,2115,25999,55321570,00,0.00,N,5,-5, 20250217,2135,2125,2150,2110,26798,56948705,00,0.00,N,2,10, 20250210,2125,2120,2130,2075,58212,122365965,00,0.00,N,2,20, 20250203,2105,2100,2210,2080,33157,69540015,00,0.00,N,2,5, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index 4557f364c372..956eac1c0ca6 100644 --- a/456570/week/candle-week-42.csv +++ b/456570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10870,12450,12450,9600,9184,101908590,00,0.00,N,5,-1600, 20250217,12470,11740,14480,11500,33985,440863540,00,0.00,N,2,1470, 20250210,11000,8100,12200,7910,37745,383694060,00,0.00,N,2,2900, 20250203,8100,8500,8800,8000,2722,22769350,00,0.00,N,5,-690, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index 3d9a69d4e31c..366df4ac4546 100644 --- a/456700/week/candle-week-42.csv +++ b/456700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15130,15130,15130,15130,0,0,00,0.00,N,3,0, 20250217,15130,18000,18000,15130,12,181560,00,0.00,N,5,-2870, 20250210,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250203,18000,18540,18540,18000,100,1800000,00,0.00,N,5,-540, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index 369b547cc7c2..da94a1548cc5 100644 --- a/457190/week/candle-week-42.csv +++ b/457190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,64000,53500,66800,52800,9291215,559522413700,00,0.00,N,2,9600, 20250217,54400,44950,55000,44100,7143523,357642086450,00,0.00,N,2,10650, 20250210,43750,33500,48750,33350,9399052,396958386200,00,0.00,N,2,10200, 20250203,33550,31850,34750,30800,858701,28098447600,00,0.00,N,2,700, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index f9e2e9d90177..89fb444368b9 100644 --- a/457370/week/candle-week-42.csv +++ b/457370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9780,10660,11100,9750,562309,5885135760,00,0.00,N,5,-950, 20250217,10730,10500,11080,10330,659053,7043930060,00,0.00,N,2,230, 20250210,10500,9380,10750,9380,1134456,11661680890,00,0.00,N,2,1040, 20250203,9460,8920,9730,8490,682790,6333663020,00,0.00,N,2,460, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index 4a3588620e91..eb1b488650a1 100644 --- a/457390/week/candle-week-42.csv +++ b/457390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2740,2680,2830,2625,374198,1019253705,00,0.00,N,2,40, 20250217,2700,2680,2885,2635,840749,2327393530,00,0.00,N,2,25, 20250210,2675,2600,2695,2550,845229,2209754250,00,0.00,N,2,75, 20250203,2600,2750,2750,2530,921458,2421862685,00,0.00,N,5,-200, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index dc71d22902a2..c910fcd5d90f 100644 --- a/457550/week/candle-week-42.csv +++ b/457550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18660,19900,20250,18560,569348,11111090770,00,0.00,N,5,-1640, 20250217,20300,20350,22300,20000,1719289,36441893600,00,0.00,N,5,-800, 20250210,21100,20200,21700,19910,1720635,35667206930,00,0.00,N,2,1210, 20250203,19890,20750,21400,19370,1463906,29965466710,00,0.00,N,5,-1260, diff --git a/457600/week/candle-week-42.csv b/457600/week/candle-week-42.csv index 4690b339c113..3cf38ab1861c 100644 --- a/457600/week/candle-week-42.csv +++ b/457600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3960,4100,4570,3790,2254705,9676207550,00,0.00,N,5,-310, 20250217,4270,4000,4810,3910,4385362,19498649035,00,0.00,N,2,300, 20250210,3970,3580,4560,3525,5488132,22877355945,00,0.00,N,2,390, 20250203,3580,3590,3680,3235,868771,3034624165,00,0.00,N,5,-105, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index 35c2fd078e00..ff75d80cbcb4 100644 --- a/457630/week/candle-week-42.csv +++ b/457630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index 756cf252e8dc..b282ff4637c0 100644 --- a/457940/week/candle-week-42.csv +++ b/457940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2095,2080,2100,2080,22922,47709985,00,0.00,N,5,-5, 20250217,2100,2075,2100,2065,11671,24350390,00,0.00,N,2,25, 20250210,2075,2080,2085,2060,16359,33928540,00,0.00,N,5,-5, 20250203,2080,2075,2090,2060,24507,50522295,00,0.00,N,5,-5, diff --git a/458320/week/candle-week-42.csv b/458320/week/candle-week-42.csv index 02f743e38087..1334429b2820 100644 --- a/458320/week/candle-week-42.csv +++ b/458320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3010,2760,3500,2595,966895,2920536205,00,0.00,N,2,250, 20250217,2760,2665,2780,2610,293678,790434225,00,0.00,N,2,95, 20250210,2665,2515,2800,2515,692854,1862987775,00,0.00,N,2,145, 20250203,2520,2580,2590,2375,582615,1445415705,00,0.00,N,5,-60, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index 77418ae0226c..4bfbe3e0288a 100644 --- a/458610/week/candle-week-42.csv +++ b/458610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2140,2175,2175,2120,1304,2785620,00,0.00,N,2,10, 20250217,2130,2135,2140,2115,16927,35899785,00,0.00,N,3,0, 20250210,2130,2100,2140,2100,21075,44662945,00,0.00,N,3,0, 20250203,2130,2135,2140,2090,3522,7409515,00,0.00,N,5,-10, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index 9d629656256e..6049199f7cb2 100644 --- a/458650/week/candle-week-42.csv +++ b/458650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21350,17620,24050,17300,11368692,248771163510,00,0.00,N,2,3710, 20250217,17640,16580,17720,16160,516361,8811416020,00,0.00,N,2,1060, 20250210,16580,15750,17190,15450,345609,5660602090,00,0.00,N,2,840, 20250203,15740,15460,15900,14910,277112,4261760590,00,0.00,N,2,270, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index d35ac74c85d8..e2d0896a072b 100644 --- a/458870/week/candle-week-42.csv +++ b/458870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13300,14710,14720,13100,366103,5061733390,00,0.00,N,5,-1490, 20250217,14790,12710,15080,12710,693714,9913555180,00,0.00,N,2,2070, 20250210,12720,14090,15000,12670,702437,9648705130,00,0.00,N,5,-1500, 20250203,14220,14700,15110,13710,994790,14427957780,00,0.00,N,5,-430, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv index 3f906608e61d..b3c2e810023c 100644 --- a/459100/week/candle-week-42.csv +++ b/459100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8850,7860,9900,7430,17346181,157198590980,00,0.00,N,2,880, 20250217,7970,7670,8450,7660,660437,5345686670,00,0.00,N,2,300, 20250210,7670,7850,8630,7670,842289,6803060420,00,0.00,N,5,-210, 20250203,7880,7870,8110,7450,647563,5031776450,00,0.00,N,5,-190, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index f2c5b86b3c4f..6a2976b04dea 100644 --- a/460470/week/candle-week-42.csv +++ b/460470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5310,5380,6020,5050,3452615,19386521310,00,0.00,N,5,-130, 20250217,5440,4795,6070,4660,6945681,38960894385,00,0.00,N,2,675, 20250210,4765,4820,5260,4500,1142260,5659860915,00,0.00,N,5,-95, 20250203,4860,4815,5300,4665,1491755,7411737280,00,0.00,N,2,50, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index a07400b7b04a..c5bfdc57f975 100644 --- a/460850/week/candle-week-42.csv +++ b/460850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6800,6740,7000,6640,513763,3525427100,00,0.00,N,2,50, 20250217,6750,6560,6900,6550,649050,4380448650,00,0.00,N,2,200, 20250210,6550,6090,6640,5900,670881,4206497810,00,0.00,N,2,420, 20250203,6130,6280,6280,6020,269787,1646575580,00,0.00,N,5,-170, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index b980ac969017..91baac3255fd 100644 --- a/460860/week/candle-week-42.csv +++ b/460860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9300,9640,9640,8910,2430943,22630981350,00,0.00,N,5,-340, 20250217,9640,8050,10350,8050,5374375,51364395480,00,0.00,N,2,1590, 20250210,8050,8190,8330,7750,846712,6717875370,00,0.00,N,5,-170, 20250203,8220,8830,8830,8200,600789,5018314790,00,0.00,N,5,-640, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index f18a06d0a821..664cbdc9bc30 100644 --- a/460930/week/candle-week-42.csv +++ b/460930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16760,17820,19480,16660,2582432,46529293110,00,0.00,N,5,-1290, 20250217,18050,20150,20200,17780,3529595,67738213390,00,0.00,N,5,-1930, 20250210,19980,19370,21200,18300,10145876,203766192610,00,0.00,N,2,830, 20250203,19150,18570,19550,18000,4105751,76908601150,00,0.00,N,2,210, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index 263659c04960..2fa643be58ce 100644 --- a/460940/week/candle-week-42.csv +++ b/460940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14650,16300,16860,14630,1126394,17950111870,00,0.00,N,5,-1880, 20250217,16530,14960,20200,14900,8563224,159102446370,00,0.00,N,2,2010, 20250210,14520,15900,17450,13470,2199849,34015415190,00,0.00,N,5,-1030, 20250203,15550,13350,17090,13200,4123979,63260383330,00,0.00,N,2,2270, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 8c3277c40006..07056cacbecc 100644 --- a/461030/week/candle-week-42.csv +++ b/461030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10590,11950,11960,10530,552755,6279576340,00,0.00,N,5,-1560, 20250217,12150,11880,13130,11600,1216856,15098823440,00,0.00,N,2,130, 20250210,12020,13140,14430,11900,2884654,38257099840,00,0.00,N,5,-1070, 20250203,13090,9800,14200,9360,6165185,74397752730,00,0.00,N,2,3120, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index 58553037b92a..ba552b564f71 100644 --- a/461300/week/candle-week-42.csv +++ b/461300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12900,13880,14110,12830,148466,2009476980,00,0.00,N,5,-1040, 20250217,13940,14050,14080,13410,188346,2587399390,00,0.00,N,5,-60, 20250210,14000,12350,14140,12060,489609,6570690870,00,0.00,N,2,1630, 20250203,12370,11060,12930,10670,927202,11140020680,00,0.00,N,2,1270, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index 0b633a25c173..544ebcff80f5 100644 --- a/462020/week/candle-week-42.csv +++ b/462020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2025,2010,2025,2010,17396,35051725,00,0.00,N,2,5, 20250217,2020,1990,2020,1990,11133,22419135,00,0.00,N,2,20, 20250210,2000,1991,2010,1991,30302,60529379,00,0.00,N,2,2, 20250203,1998,1987,2000,1975,13909,27676434,00,0.00,N,2,11, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index 0675d641a9c0..a4b29f5d41d3 100644 --- a/462350/week/candle-week-42.csv +++ b/462350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19490,19730,20450,18990,267653,5263214840,00,0.00,N,5,-460, 20250217,19950,21150,22200,19680,634072,13280562410,00,0.00,N,5,-1400, 20250210,21350,20200,22600,19560,1103959,23458621300,00,0.00,N,2,1300, 20250203,20050,20900,21850,20000,843212,17667910150,00,0.00,N,5,-1550, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index 6eff7f892cc3..4c92a422056d 100644 --- a/462510/week/candle-week-42.csv +++ b/462510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8110,8450,9100,8110,1007303,8711414480,00,0.00,N,5,-360, 20250217,8470,8320,8900,8270,215120,1837210350,00,0.00,N,2,110, 20250210,8360,7790,9270,7750,868332,7601178670,00,0.00,N,2,430, 20250203,7930,7590,8230,7110,233532,1797384810,00,0.00,N,2,340, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index 79182f1898b1..f3e63097e12f 100644 --- a/462520/week/candle-week-42.csv +++ b/462520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14650,14930,15070,14590,30041,446744000,00,0.00,N,5,-280, 20250217,14930,14690,15100,14530,34399,508617130,00,0.00,N,2,340, 20250210,14590,14830,14880,14540,31211,457829330,00,0.00,N,5,-240, 20250203,14830,14710,15350,14520,38961,575695410,00,0.00,N,5,-260, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index abdc13270eef..860512a63c84 100644 --- a/462870/week/candle-week-42.csv +++ b/462870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,61100,61800,64800,60500,1054697,65865494600,00,0.00,N,5,-1300, 20250217,62400,66400,70200,61800,1876320,123447535258,00,0.00,N,5,-2300, 20250210,64700,60900,66700,60800,1885236,121669647800,00,0.00,N,2,4000, 20250203,60700,58200,61800,56300,565325,33753381900,00,0.00,N,2,1900, diff --git a/462980/week/candle-week-42.csv b/462980/week/candle-week-42.csv index 6b7ccac52cfa..6581111ff67a 100644 --- a/462980/week/candle-week-42.csv +++ b/462980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3440,3780,3790,3430,1037012,3751358325,00,0.00,N,5,-345, 20250217,3785,3850,4055,3785,1895860,7435573540,00,0.00,N,5,-50, 20250210,3835,4315,4800,3790,9368802,41758735275,00,0.00,N,5,-455, 20250204,4290,6110,6280,4145,22461125,104672356555,00,0.00,N,2,4290, diff --git a/463480/week/candle-week-42.csv b/463480/week/candle-week-42.csv new file mode 100644 index 000000000000..dcd5f399bd5e --- /dev/null +++ b/463480/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12110,19900,20400,11930,28810302,480007843630,00,0.00,N,5,-8890, +20250220,21000,16500,22850,14270,85974609,1537549966200,00,0.00,N,2,21000, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index f91727d97b94..87bda6579f30 100644 --- a/464080/week/candle-week-42.csv +++ b/464080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,12310,12800,14700,12270,5890863,79970326210,00,0.00,N,5,-860, 20250217,13170,14620,15400,12830,9032850,130194750520,00,0.00,N,5,-1030, 20250210,14200,15430,16600,13850,18238922,278295749950,00,0.00,N,5,-1210, 20250203,15410,12800,16420,11550,24367581,356819746720,00,0.00,N,2,2280, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index f1e70c2a8315..b1116c6f08cc 100644 --- a/464280/week/candle-week-42.csv +++ b/464280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13320,14120,14500,13260,190648,2637773220,00,0.00,N,5,-970, 20250217,14290,13300,14830,13300,502167,7103743910,00,0.00,N,2,1050, 20250210,13240,13100,13660,12800,185387,2468447480,00,0.00,N,2,110, 20250203,13130,13000,13380,12550,232096,3014318450,00,0.00,N,5,-30, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index 0ff87a5faeda..87c614788c8f 100644 --- a/464440/week/candle-week-42.csv +++ b/464440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2140,2085,2145,2075,13237,27792125,00,0.00,N,2,50, 20250217,2090,2075,2100,2050,12393,25612800,00,0.00,N,2,15, 20250210,2075,2070,2100,2040,43542,89747015,00,0.00,N,3,0, 20250203,2075,2070,2090,2045,12989,26679220,00,0.00,N,2,5, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index b842033faefa..525e5491d330 100644 --- a/464500/week/candle-week-42.csv +++ b/464500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,4205,4890,4990,4205,4548731,21255863755,00,0.00,N,5,-855, 20250217,5060,5230,5980,4915,31666167,173242458970,00,0.00,N,2,200, 20250210,4860,4170,5030,3950,24604654,113432612550,00,0.00,N,2,590, 20250203,4270,3490,4700,3300,30327361,128827332835,00,0.00,N,2,735, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index cc28511f0a1d..54247cfdf189 100644 --- a/464580/week/candle-week-42.csv +++ b/464580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6530,5870,7050,5780,4381381,29026448680,00,0.00,N,2,520, 20250217,6010,6020,6930,5940,3132964,20164897440,00,0.00,N,2,110, 20250210,5900,5250,6370,5220,3249611,19307823410,00,0.00,N,2,650, 20250203,5250,5540,5700,5150,1024498,5571479090,00,0.00,N,5,-300, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index 930324f6c00f..d2d35b44d2db 100644 --- a/464680/week/candle-week-42.csv +++ b/464680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1992,1988,2010,1985,203066,404992058,00,0.00,N,2,1, 20250217,1991,1978,1993,1975,71949,142715874,00,0.00,N,2,14, 20250210,1977,1966,1979,1962,85501,168560001,00,0.00,N,2,11, 20250203,1966,1952,1970,1949,113743,222431170,00,0.00,N,2,14, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 61c01ddf8e20..353f848dd4f7 100644 --- a/465320/week/candle-week-42.csv +++ b/465320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2105,2105,2120,2085,26292,55028070,00,0.00,N,3,0, 20250217,2105,2100,2110,2085,37844,79237390,00,0.00,N,2,5, 20250210,2100,2080,2110,2075,46891,98155835,00,0.00,N,2,10, 20250203,2090,2070,2090,2060,8723,18043035,00,0.00,N,2,20, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index 6e72d01d206e..005184d6f3e4 100644 --- a/465480/week/candle-week-42.csv +++ b/465480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7870,8610,9510,7580,842257,7463073220,00,0.00,N,5,-950, 20250217,8820,8940,9930,8670,1307722,12350488890,00,0.00,N,5,-230, 20250210,9050,9610,9870,8860,1849890,17429696370,00,0.00,N,5,-570, 20250203,9620,7550,10310,7360,12788341,119525060420,00,0.00,N,2,1950, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index b33397445ce4..294a2c127ec9 100644 --- a/465770/week/candle-week-42.csv +++ b/465770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8210,9790,9840,8210,1601390,14855229840,00,0.00,N,5,-980, 20250217,9190,8570,9430,8570,562872,5053678530,00,0.00,N,2,520, 20250210,8670,8620,9030,8450,329342,2885561690,00,0.00,N,2,50, 20250203,8620,8900,9080,8490,302056,2645153460,00,0.00,N,5,-430, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index 446e16cc19a5..bab3bbe0a300 100644 --- a/466100/week/candle-week-42.csv +++ b/466100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14910,16500,18250,14870,17356210,289890837710,00,0.00,N,5,-1800, 20250217,16710,17170,18900,16010,17597510,308665597650,00,0.00,N,5,-470, 20250210,17180,19220,22300,15930,50754655,953831896120,00,0.00,N,5,-1920, 20250203,19100,11390,20000,11050,114485906,1779915899730,00,0.00,N,2,7710, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv index 1760d1b84b46..dd5df6a70ab9 100644 --- a/466410/week/candle-week-42.csv +++ b/466410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15400,16500,16670,15320,310331,4978751210,00,0.00,N,5,-1300, 20250217,16700,16700,17250,16140,410642,6898316810,00,0.00,N,2,40, 20250210,16660,17390,18350,16500,546676,9550252770,00,0.00,N,5,-730, 20250203,17390,17700,20900,17040,1589621,30023861210,00,0.00,N,5,-360, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index 5d392903f8f4..a4293d89954b 100644 --- a/466910/week/candle-week-42.csv +++ b/466910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1994,1991,2000,1981,156919,313075740,00,0.00,N,5,-2, 20250217,1996,1989,1999,1973,41032,81646361,00,0.00,N,2,8, 20250210,1988,1972,1993,1970,77095,152468796,00,0.00,N,2,19, 20250203,1969,1954,1976,1953,36615,71708133,00,0.00,N,2,17, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index 5f8062958529..a3831cbc20f0 100644 --- a/467930/week/candle-week-42.csv +++ b/467930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2155,2140,2180,2120,19842,42656560,00,0.00,N,2,10, 20250217,2145,2130,2195,2110,11734,25025175,00,0.00,N,2,10, 20250210,2135,2105,2135,2080,44633,94672710,00,0.00,N,2,20, 20250203,2115,2105,2125,2095,2091,4398385,00,0.00,N,3,0, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index 30f81ea1509d..6039b9f5c0c9 100644 --- a/468510/week/candle-week-42.csv +++ b/468510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2135,2055,2185,2040,1344185,2840466290,00,0.00,N,2,70, 20250217,2065,2030,2090,2020,592357,1216836100,00,0.00,N,2,35, 20250210,2030,1964,2080,1949,1582183,3165012577,00,0.00,N,2,65, 20250203,1965,1966,1997,1942,390037,764357246,00,0.00,N,5,-1, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index 7143e6967945..b0827d042126 100644 --- a/468760/week/candle-week-42.csv +++ b/468760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2095,2090,2095,2075,7749,16125260,00,0.00,N,2,5, 20250217,2090,2075,2095,2070,7235,14997180,00,0.00,N,2,10, 20250210,2080,2070,2095,2065,8309,17218575,00,0.00,N,5,-15, 20250203,2095,2050,2130,2045,5348,11040600,00,0.00,N,2,40, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index 86169beb307f..a17dff0a82e8 100644 --- a/469480/week/candle-week-42.csv +++ b/469480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2125,2120,2130,2110,4631,9809020,00,0.00,N,3,0, 20250217,2125,2120,2130,2110,2766,5870170,00,0.00,N,2,5, 20250210,2120,2105,2125,2080,23310,49220395,00,0.00,N,2,15, 20250203,2105,2120,2125,2080,14249,30025620,00,0.00,N,5,-20, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index a8c8809745db..eeb8801a7310 100644 --- a/469750/week/candle-week-42.csv +++ b/469750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1055,1160,1217,1050,1486721,1709787106,00,0.00,N,5,-105, 20250217,1160,1100,1221,1075,2339718,2708491539,00,0.00,N,2,61, 20250210,1099,1029,1193,1024,1490797,1629878614,00,0.00,N,2,57, 20250203,1042,1022,1080,997,676682,701391171,00,0.00,N,2,20, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index afe3dd1fc041..0d2cde7bf566 100644 --- a/469880/week/candle-week-42.csv +++ b/469880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2010,2000,2015,2000,51479,103128700,00,0.00,N,2,5, 20250217,2005,1996,2010,1995,31169,62363843,00,0.00,N,2,5, 20250210,2000,1985,2010,1985,53621,106846398,00,0.00,N,2,15, 20250203,1985,1964,1987,1964,20424,40343899,00,0.00,N,2,25, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index 39bb33d17496..818fbc92a224 100644 --- a/469900/week/candle-week-42.csv +++ b/469900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2020,2015,2040,2015,16868,34114610,00,0.00,N,5,-5, 20250217,2025,2025,2030,2005,42078,84878870,00,0.00,N,3,0, 20250210,2025,2005,2030,2000,16667,33584225,00,0.00,N,2,15, 20250203,2010,2000,2020,1996,32493,65132382,00,0.00,N,2,10, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index f8925a80f777..98f1e468355b 100644 --- a/471050/week/candle-week-42.csv +++ b/471050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2145,2130,2200,2125,31819,68459450,00,0.00,N,5,-5, 20250217,2150,2145,2150,2125,15271,32657915,00,0.00,N,2,5, 20250210,2145,2125,2175,2100,22909,48554150,00,0.00,N,2,20, 20250203,2125,2105,2170,2090,22022,46350095,00,0.00,N,2,20, diff --git a/471820/week/candle-week-42.csv b/471820/week/candle-week-42.csv index 6b99b3b75ba6..90612524b97a 100644 --- a/471820/week/candle-week-42.csv +++ b/471820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5280,5210,5450,5110,211823,1112233660,00,0.00,N,5,-50, 20250217,5330,5500,5640,5320,274979,1503838210,00,0.00,N,5,-100, 20250210,5430,5300,5780,5270,601631,3351304270,00,0.00,N,2,40, 20250203,5390,5020,6370,4930,5958855,34849825355,00,0.00,N,2,290, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index fd95027ff0d3..aa292587e7e5 100644 --- a/472220/week/candle-week-42.csv +++ b/472220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2105,2100,2105,2080,10157,21251865,00,0.00,N,2,10, 20250217,2095,2090,2095,2080,22542,47143345,00,0.00,N,2,5, 20250210,2090,2095,2105,2065,69194,143842995,00,0.00,N,5,-5, 20250203,2095,2075,2105,2075,10804,22567570,00,0.00,N,2,15, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index 802c35dc5fcd..f11aa4da00d6 100644 --- a/472230/week/candle-week-42.csv +++ b/472230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2030,2020,2035,2020,12780,25900465,00,0.00,N,5,-5, 20250217,2035,2015,2035,2010,25691,52022210,00,0.00,N,2,20, 20250210,2015,2010,2030,2005,32648,65804820,00,0.00,N,2,5, 20250203,2010,2005,2015,1996,41857,83859649,00,0.00,N,2,5, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index 576b886d82f2..4ec6cb4498dc 100644 --- a/472850/week/candle-week-42.csv +++ b/472850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5540,5780,5840,5510,310802,1769534900,00,0.00,N,5,-210, 20250217,5750,6130,6250,5670,783023,4655039590,00,0.00,N,5,-380, 20250210,6130,5550,7020,5490,2863446,18170930880,00,0.00,N,2,570, 20250203,5560,5320,5790,5130,367014,1975136930,00,0.00,N,2,190, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index 972c27dc23ea..f6c53280d3b8 100644 --- a/473000/week/candle-week-42.csv +++ b/473000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2065,2045,2065,2045,19682,40349710,00,0.00,N,2,10, 20250217,2055,2045,2060,2040,30280,62089600,00,0.00,N,2,10, 20250210,2045,2045,2055,2040,27904,56970910,00,0.00,N,5,-5, 20250203,2050,2055,2065,2030,24868,50599190,00,0.00,N,5,-5, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index fc1de2eac685..17efb4e2d2b1 100644 --- a/473050/week/candle-week-42.csv +++ b/473050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1995,1983,1999,1983,45557,90867816,00,0.00,N,2,2, 20250217,1993,1980,1993,1960,25829,51306959,00,0.00,N,2,7, 20250210,1986,1977,1986,1972,38235,75651617,00,0.00,N,2,15, 20250203,1971,1960,1978,1943,13998,27462287,00,0.00,N,2,11, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index dee3c59fe61c..563f039480de 100644 --- a/473370/week/candle-week-42.csv +++ b/473370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2000,2005,2020,2000,9417,18913365,00,0.00,N,5,-10, 20250217,2010,1999,2010,1991,29114,58253753,00,0.00,N,2,11, 20250210,1999,1989,2005,1981,22522,44739796,00,0.00,N,2,12, 20250203,1987,1981,1990,1975,8800,17402602,00,0.00,N,2,6, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index cba9203e594d..92a09a5471b1 100644 --- a/473950/week/candle-week-42.csv +++ b/473950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2020,2020,2025,2010,24273,48936900,00,0.00,N,3,0, 20250217,2020,2010,2030,2000,37827,76085270,00,0.00,N,5,-5, 20250210,2025,2005,2025,2000,70220,141047110,00,0.00,N,2,15, 20250203,2010,2005,2020,2000,25979,52089990,00,0.00,N,2,11, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index 70b76c765b0d..2d7e6d63c0e8 100644 --- a/473980/week/candle-week-42.csv +++ b/473980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,23850,21700,24450,21000,1038274,23984524800,00,0.00,N,2,1600, 20250217,22250,20950,25300,20750,2023367,45672560400,00,0.00,N,2,1700, 20250210,20550,20800,22200,19690,1174403,24745252210,00,0.00,N,2,450, 20250203,20100,17860,21500,17460,754771,14840851580,00,0.00,N,2,2140, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index 4f79ef7766f8..530eb68c87d1 100644 --- a/474170/week/candle-week-42.csv +++ b/474170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10480,11700,12120,10470,3441887,39467281880,00,0.00,N,5,-1350, 20250217,11830,12050,12820,11090,10593966,128255810360,00,0.00,N,5,-200, 20250210,12030,11050,13380,10850,20301603,245990593520,00,0.00,N,2,880, 20250203,11150,11090,11270,10060,4815004,51561339250,00,0.00,N,5,-330, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index af753ec9c12d..082b87f09cd0 100644 --- a/474490/week/candle-week-42.csv +++ b/474490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2000,1999,2005,1996,54979,109955104,00,0.00,N,2,1, 20250217,1999,1995,1999,1992,16624,33196523,00,0.00,N,2,4, 20250210,1995,1990,1998,1982,46313,92218192,00,0.00,N,5,-2, 20250203,1997,1976,1997,1965,16075,31917974,00,0.00,N,2,21, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv index a8121fc88b60..6b25ac0f8a76 100644 --- a/474610/week/candle-week-42.csv +++ b/474610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5050,6000,6240,4935,4208475,23682600285,00,0.00,N,5,-1080, 20250217,6130,5950,6980,5640,13310479,83547958720,00,0.00,N,2,300, 20250210,5830,4745,6720,4605,48496624,281735381865,00,0.00,N,2,1130, 20250203,4700,4500,5070,4295,15942770,75106104450,00,0.00,N,2,360, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index 868f3798201f..ceaa3a6744dd 100644 --- a/474660/week/candle-week-42.csv +++ b/474660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2065,2060,2075,2055,31820,65520790,00,0.00,N,5,-5, 20250217,2070,2040,2075,2040,25121,51567275,00,0.00,N,2,5, 20250210,2065,2055,2080,2040,12143,24977785,00,0.00,N,2,10, 20250203,2055,2050,2070,2030,43648,88857325,00,0.00,N,2,5, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index f2ddf2e575ff..b3f159bc3148 100644 --- a/474930/week/candle-week-42.csv +++ b/474930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2130,2105,2135,2100,8881,18754240,00,0.00,N,3,0, 20250217,2130,2095,2135,2095,3173,6720210,00,0.00,N,2,5, 20250210,2125,2075,2130,2070,31940,67254040,00,0.00,N,2,40, 20250203,2085,2075,2120,2070,13337,27701205,00,0.00,N,5,-5, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index 440c3b1eda5f..dccbbaa7b635 100644 --- a/475150/week/candle-week-42.csv +++ b/475150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14870,14700,16400,14400,4828324,75072582270,00,0.00,N,5,-10, 20250217,14880,14900,16030,14210,7239610,110141051610,00,0.00,N,2,350, 20250210,14530,11790,15450,11500,12989594,180826660880,00,0.00,N,2,2700, 20250203,11830,12070,12300,11590,1153100,13689820590,00,0.00,N,5,-590, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index 092cc1a1e642..61d76ecb3f88 100644 --- a/475240/week/candle-week-42.csv +++ b/475240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2140,2110,2170,2110,23526,50435680,00,0.00,N,5,-10, 20250217,2150,2140,2150,2095,5323,11325630,00,0.00,N,2,10, 20250210,2140,2120,2150,2095,23508,49729715,00,0.00,N,2,20, 20250203,2120,2090,2130,2085,14660,30876305,00,0.00,N,2,10, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index abec6e0bd0af..40e6b00446d7 100644 --- a/475250/week/candle-week-42.csv +++ b/475250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2100,2085,2100,2080,9583,20012030,00,0.00,N,2,15, 20250217,2085,2085,2100,2070,9706,20225120,00,0.00,N,5,-15, 20250210,2100,2090,2120,2060,32110,67305875,00,0.00,N,2,10, 20250203,2090,2090,2095,2055,14650,30202175,00,0.00,N,2,35, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index 5d790a87d0c8..9a05112e2779 100644 --- a/475400/week/candle-week-42.csv +++ b/475400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29050,34550,35050,28550,2684804,86002270150,00,0.00,N,5,-6350, 20250217,35400,39200,42400,35300,6551082,254911368500,00,0.00,N,5,-2650, 20250210,38050,43100,50000,34050,13261918,551535115500,00,0.00,N,5,-1950, 20250203,40000,28300,40000,28000,10103036,325986140650,00,0.00,N,2,10900, diff --git a/475460/week/candle-week-42.csv b/475460/week/candle-week-42.csv index 9f916a68c091..43824fd5ee10 100644 --- a/475460/week/candle-week-42.csv +++ b/475460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9780,10390,10430,9740,274504,2758633290,00,0.00,N,5,-620, 20250217,10400,10440,10900,10160,356873,3726246070,00,0.00,N,2,170, 20250210,10230,10700,11400,10210,767332,8290798530,00,0.00,N,5,-330, 20250203,10560,11970,12020,10220,2085679,22605944810,00,0.00,N,5,-1220, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index 271b13200e98..0aae0e92b38c 100644 --- a/475560/week/candle-week-42.csv +++ b/475560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29600,30650,31250,29600,297929,9083008200,00,0.00,N,5,-1250, 20250217,30850,30300,31650,30200,404965,12497154750,00,0.00,N,2,550, 20250210,30300,29950,33550,29400,808654,25263735600,00,0.00,N,2,400, 20250203,29900,30400,31200,29000,438942,13211886250,00,0.00,N,5,-600, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index ae6044235be4..2bafe32cb523 100644 --- a/475580/week/candle-week-42.csv +++ b/475580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13090,14240,14800,13050,2419505,33903837320,00,0.00,N,5,-1440, 20250217,14530,14810,16450,14300,16962439,266203943870,00,0.00,N,2,410, 20250210,14120,13540,15670,12810,14095864,198593052150,00,0.00,N,2,670, 20250203,13450,11240,13770,10730,6093781,78157123260,00,0.00,N,2,2040, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv index 93ef90e3a576..a18f44d797ab 100644 --- a/475660/week/candle-week-42.csv +++ b/475660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,5530,5650,7030,5310,5385919,34270541380,00,0.00,N,5,-130, 20250217,5660,5350,5800,5260,274998,1516063910,00,0.00,N,2,330, 20250210,5330,5230,5830,5190,242048,1343272550,00,0.00,N,2,110, 20250203,5220,5830,5880,5220,356430,1953802800,00,0.00,N,5,-650, diff --git a/475830/week/candle-week-42.csv b/475830/week/candle-week-42.csv index c6ac6b03b6ed..cae49e7184c3 100644 --- a/475830/week/candle-week-42.csv +++ b/475830/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,33600,33400,36550,32150,14141683,487545204050,00,0.00,N,5,-150, 20250217,33750,23500,42250,22700,41806242,1464931078350,00,0.00,N,2,11950, 20250214,21800,21000,29950,20050,19374053,481179723750,00,0.00,N,2,21800, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index bfd6bdc9a2cd..bc28213cf93c 100644 --- a/475960/week/candle-week-42.csv +++ b/475960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16750,17620,18240,16650,936678,16224523900,00,0.00,N,5,-1390, 20250217,18140,18400,19360,17520,1478650,27030839840,00,0.00,N,5,-360, 20250210,18500,19920,24800,18400,7115288,154283822050,00,0.00,N,5,-1360, 20250203,19860,19750,21800,18290,2686248,53624518270,00,0.00,N,5,-140, diff --git a/476060/week/candle-week-42.csv b/476060/week/candle-week-42.csv index 46626f6cbe3e..52ecfed04493 100644 --- a/476060/week/candle-week-42.csv +++ b/476060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14530,15310,15630,14130,1320097,19861689750,00,0.00,N,5,-850, 20250217,15380,15290,16350,15120,3067856,48263645270,00,0.00,N,2,60, 20250210,15320,14860,16570,14830,3032749,47890367630,00,0.00,N,2,260, 20250203,15060,14550,16460,13960,4225690,63430533370,00,0.00,N,2,510, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index c7950bc131f3..3731f43a3b7f 100644 --- a/476080/week/candle-week-42.csv +++ b/476080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15330,15940,16850,14580,3936084,63094177160,00,0.00,N,5,-580, 20250217,15910,13430,17470,13430,8184252,130190233960,00,0.00,N,2,2540, 20250210,13370,12610,14320,12610,808568,11027141630,00,0.00,N,2,500, 20250203,12870,13000,13490,12510,506908,6562008950,00,0.00,N,5,-360, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index d65a2bf2d37d..31c7af2b9aed 100644 --- a/476470/week/candle-week-42.csv +++ b/476470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index dfdf3594871c..890d4da393f2 100644 --- a/476710/week/candle-week-42.csv +++ b/476710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19230,19230,19230,19230,10,192300,00,0.00,N,3,0, 20250217,19230,19240,19240,19230,0,0,00,0.00,N,5,-10, 20250210,19240,19240,19240,19240,0,0,00,0.00,N,3,0, 20250203,19240,19810,19810,19240,200,3905000,00,0.00,N,5,-1160, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index 027694566f6e..83f01f9f11f1 100644 --- a/477340/week/candle-week-42.csv +++ b/477340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1984,1971,1987,1970,38558,76332678,00,0.00,N,2,9, 20250217,1975,1962,1975,1960,70318,138280836,00,0.00,N,2,13, 20250210,1962,1954,1962,1940,81100,158454067,00,0.00,N,2,10, 20250203,1952,1957,1957,1930,95444,185131803,00,0.00,N,2,11, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index 5068f2d7157e..c7bf04c6ca9a 100644 --- a/477380/week/candle-week-42.csv +++ b/477380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2000,2000,2015,1996,97789,195623476,00,0.00,N,5,-5, 20250217,2005,1991,2020,1990,62000,123709199,00,0.00,N,5,-5, 20250210,2010,1983,2020,1983,62085,124128677,00,0.00,N,2,20, 20250203,1990,1970,1997,1970,29665,58850005,00,0.00,N,2,22, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 6f63cf7cf471..9ccc09dadd02 100644 --- a/477470/week/candle-week-42.csv +++ b/477470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2045,2030,2055,2025,71403,145962610,00,0.00,N,2,10, 20250217,2035,2015,2035,2015,15656,31807580,00,0.00,N,2,15, 20250210,2020,2020,2030,2005,32303,65251875,00,0.00,N,3,0, 20250203,2020,2000,2025,2000,24038,48344980,00,0.00,N,2,20, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index 3238d4ab2fe6..1d47ecceb5e8 100644 --- a/477530/week/candle-week-42.csv +++ b/477530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2600,2590,2725,2525,527171,1382031350,00,0.00,N,2,15, 20250217,2585,2500,2750,2355,836276,2174528510,00,0.00,N,2,85, 20250210,2500,2495,2660,2430,886257,2268017745,00,0.00,N,2,15, 20250203,2485,2540,2565,2300,1094773,2645796400,00,0.00,N,5,-80, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index 2b8fbd44beee..785cc2cf5ce4 100644 --- a/477760/week/candle-week-42.csv +++ b/477760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2050,2045,2055,2035,52269,106902025,00,0.00,N,5,-5, 20250217,2055,2040,2060,2040,25441,52075200,00,0.00,N,3,0, 20250210,2055,2045,2070,2035,53009,108646910,00,0.00,N,2,5, 20250203,2050,2060,2060,2030,34651,70624995,00,0.00,N,5,-10, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index bfe5a062ae64..21e1e1c9c119 100644 --- a/478110/week/candle-week-42.csv +++ b/478110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2010,2005,2010,2000,15539,31175595,00,0.00,N,2,5, 20250217,2005,1986,2010,1986,92195,183976601,00,0.00,N,2,5, 20250210,2000,2005,2010,1986,57014,113720242,00,0.00,N,5,-5, 20250203,2005,1996,2010,1973,25135,50278617,00,0.00,N,2,9, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index 3fd5bc4f0bb5..d20a244c7613 100644 --- a/478390/week/candle-week-42.csv +++ b/478390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2045,2025,2055,2025,58775,120082375,00,0.00,N,3,0, 20250217,2045,2015,2050,2015,32028,65387420,00,0.00,N,2,15, 20250210,2030,2020,2050,2010,49054,99377480,00,0.00,N,2,10, 20250203,2020,2020,2025,1995,21118,42449330,00,0.00,N,3,0, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index f8e395f26c89..7e771d67d203 100644 --- a/478440/week/candle-week-42.csv +++ b/478440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2005,1996,2010,1994,33594,67209156,00,0.00,N,5,-5, 20250217,2010,1991,2010,1990,45049,90013420,00,0.00,N,2,19, 20250210,1991,1985,2015,1985,56789,113689581,00,0.00,N,5,-8, 20250203,1999,1973,2000,1973,20028,39920690,00,0.00,N,2,9, diff --git a/478560/week/candle-week-42.csv b/478560/week/candle-week-42.csv index 148ed332549c..2ea1fcd412fb 100644 --- a/478560/week/candle-week-42.csv +++ b/478560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,3540,3500,4185,3270,14881841,56842767005,00,0.00,N,2,60, 20250217,3480,3630,3735,3390,1316743,4675537840,00,0.00,N,5,-145, 20250210,3625,4150,4650,3615,10454049,44505467140,00,0.00,N,5,-425, 20250203,4050,4805,5200,3955,6441978,28517357700,00,0.00,N,5,-825, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index 53c313f844d8..4afe0524815a 100644 --- a/478780/week/candle-week-42.csv +++ b/478780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2075,2045,2075,2045,121367,249911565,00,0.00,N,2,30, 20250217,2045,2035,2045,2015,109110,221604980,00,0.00,N,2,5, 20250210,2040,2030,2050,2030,59908,122062975,00,0.00,N,2,10, 20250203,2030,2020,2035,2005,83768,169330190,00,0.00,N,2,10, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index e61eb33790b3..b2877fe9b9c9 100644 --- a/479880/week/candle-week-42.csv +++ b/479880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2020,2020,2030,2010,47552,96022975,00,0.00,N,5,-10, 20250217,2030,2015,2035,2005,28612,57828005,00,0.00,N,2,15, 20250210,2015,2005,2015,1991,73216,146857464,00,0.00,N,2,10, 20250203,2005,2000,2025,1991,63430,126691106,00,0.00,N,5,-10, diff --git a/479960/week/candle-week-42.csv b/479960/week/candle-week-42.csv new file mode 100644 index 000000000000..37d97e7920ae --- /dev/null +++ b/479960/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,20500,23450,39400,20500,61173090,1836913699890,00,0.00,N,2,20500, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index befb265a6fc9..1f43f59f1351 100644 --- a/481850/week/candle-week-42.csv +++ b/481850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1645,1717,1768,1613,812562,1370236196,00,0.00,N,5,-68, 20250217,1713,1661,1723,1599,496807,838599605,00,0.00,N,2,77, 20250210,1636,1652,1669,1530,1788351,2803720099,00,0.00,N,5,-49, 20250203,1685,1885,1905,1651,699020,1246835919,00,0.00,N,5,-214, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index 0f527a148394..0535f3b40764 100644 --- a/481890/week/candle-week-42.csv +++ b/481890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2010,2000,2010,1996,32681,65467133,00,0.00,N,3,0, 20250217,2010,1995,2015,1988,58916,117564198,00,0.00,N,2,5, 20250210,2005,2000,2015,1985,62920,126152143,00,0.00,N,2,5, 20250203,2000,1986,2000,1972,45328,90102556,00,0.00,N,2,14, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index 30476ebf8c59..8bdd68b65a26 100644 --- a/482520/week/candle-week-42.csv +++ b/482520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2040,2025,2040,2025,24657,50128610,00,0.00,N,2,15, 20250217,2025,2020,2025,2010,7858,15856325,00,0.00,N,2,5, 20250210,2020,2010,2025,2005,74178,149250240,00,0.00,N,3,0, 20250203,2020,2010,2025,2000,19411,39177320,00,0.00,N,2,10, diff --git a/482630/week/candle-week-42.csv b/482630/week/candle-week-42.csv index 072432fa576a..ad26ac4c6d4f 100644 --- a/482630/week/candle-week-42.csv +++ b/482630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,18860,22550,22700,18720,2340509,47658076070,00,0.00,N,5,-4690, 20250217,23550,23100,26300,22850,8086970,198196261500,00,0.00,N,2,450, 20250210,23100,17340,28750,17300,31306061,751938729090,00,0.00,N,2,6050, 20250203,17050,23650,26800,15600,20610372,403617698410,00,0.00,N,2,17050, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index 457d2d604ff6..03846cbaa4b8 100644 --- a/482680/week/candle-week-42.csv +++ b/482680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1985,1981,1987,1976,93991,186426306,00,0.00,N,2,3, 20250217,1982,1967,1983,1965,98663,194831383,00,0.00,N,2,15, 20250210,1967,1966,1975,1956,189217,371427026,00,0.00,N,2,1, 20250203,1966,1974,1974,1956,135986,266860545,00,0.00,N,5,-4, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv index 170c1f756629..fc6a7d7958fa 100644 --- a/482690/week/candle-week-42.csv +++ b/482690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2045,2020,2045,2020,64542,131506030,00,0.00,N,2,20, 20250217,2025,2020,2035,2020,116005,235418720,00,0.00,N,3,0, 20250210,2025,2020,2035,2020,89623,181544370,00,0.00,N,3,0, 20250203,2025,2010,2030,2005,118257,238873600,00,0.00,N,2,15, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv index 1525fa4d3dbc..5551829c859c 100644 --- a/484130/week/candle-week-42.csv +++ b/484130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2035,2015,2035,2015,58184,117893205,00,0.00,N,2,15, 20250217,2020,2015,2025,2015,21078,42564890,00,0.00,N,3,0, 20250210,2020,2000,2025,2000,67227,135582390,00,0.00,N,2,5, 20250203,2015,1992,2015,1992,88770,178156461,00,0.00,N,2,15, diff --git a/484870/week/candle-week-42.csv b/484870/week/candle-week-42.csv index a789435012cb..80975954a160 100644 --- a/484870/week/candle-week-42.csv +++ b/484870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,64800,68800,71900,64100,455975,30672669400,00,0.00,N,5,-5100, 20250217,69900,63000,71300,60800,1289008,86344881600,00,0.00,N,2,7900, 20250210,62000,64600,74700,59900,2326017,156304779600,00,0.00,N,5,-2400, 20250203,64400,57800,65400,53900,694466,42269802800,00,0.00,N,2,6200, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index a22a25a9c068..5c2c3e392683 100644 --- a/486630/week/candle-week-42.csv +++ b/486630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2010,2000,2010,2000,69352,138912490,00,0.00,N,2,5, 20250217,2005,2000,2020,1999,85714,171947442,00,0.00,N,5,-5, 20250210,2010,2000,2010,1997,76559,153370245,00,0.00,N,2,5, 20250203,2005,2000,2010,1995,32029,64118409,00,0.00,N,5,-10, diff --git a/487360/week/candle-week-42.csv b/487360/week/candle-week-42.csv index b1742745e264..b227b6924127 100644 --- a/487360/week/candle-week-42.csv +++ b/487360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1997,1993,1999,1992,121418,242326445,00,0.00,N,2,4, 20250217,1993,1986,1994,1984,162643,323660020,00,0.00,N,2,7, 20250210,1986,1968,1988,1968,157080,311149606,00,0.00,N,2,16, 20250203,1970,1962,1971,1951,146691,287941587,00,0.00,N,2,9, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index c935dda09a4d..2b737fe54754 100644 --- a/487570/week/candle-week-42.csv +++ b/487570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,29500,31600,31600,29100,32893,994268100,00,0.00,N,5,-2150, 20250217,31650,29600,31650,29450,59352,1836737300,00,0.00,N,2,2050, 20250210,29600,29150,30100,29050,32924,973589200,00,0.00,N,2,150, 20250203,29450,28800,30600,27600,61968,1817118200,00,0.00,N,2,650, diff --git a/487720/week/candle-week-42.csv b/487720/week/candle-week-42.csv index 7e3f6221ad59..91b7db4d0b74 100644 --- a/487720/week/candle-week-42.csv +++ b/487720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2035,2035,2060,2035,107947,220424210,00,0.00,N,5,-10, 20250217,2045,2035,2050,2025,82579,168140855,00,0.00,N,2,10, 20250210,2035,2015,2035,2000,71924,145339490,00,0.00,N,2,20, 20250203,2015,1988,2020,1988,167689,335930792,00,0.00,N,2,27, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv index 915dbc12fc2a..2448d989ff50 100644 --- a/487830/week/candle-week-42.csv +++ b/487830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2015,2015,2020,2010,85527,172401695,00,0.00,N,3,0, 20250217,2015,2005,2015,2005,48735,98007965,00,0.00,N,2,10, 20250210,2005,2005,2010,2000,37648,75409240,00,0.00,N,3,0, 20250203,2005,1996,2005,1994,116753,233172923,00,0.00,N,2,9, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index 3e282d0da7de..bac9f7e84ecf 100644 --- a/488060/week/candle-week-42.csv +++ b/488060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2015,2020,2025,2005,50484,101706975,00,0.00,N,5,-10, 20250217,2025,2015,2025,2005,42943,86528415,00,0.00,N,2,10, 20250210,2015,2005,2020,2005,48254,97101590,00,0.00,N,2,5, 20250203,2010,1994,2015,1993,47035,94389371,00,0.00,N,2,16, diff --git a/489210/week/candle-week-42.csv b/489210/week/candle-week-42.csv index 253f7a8064af..492d1f79ad2e 100644 --- a/489210/week/candle-week-42.csv +++ b/489210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2000,2005,2010,1995,77553,155526033,00,0.00,N,5,-10, 20250217,2010,1998,2010,1996,73603,147269065,00,0.00,N,2,10, 20250210,2000,1999,2015,1993,85072,170549689,00,0.00,N,5,-5, 20250203,2005,1982,2005,1968,181056,359961897,00,0.00,N,2,23, diff --git a/489480/week/candle-week-42.csv b/489480/week/candle-week-42.csv index a8b7897c3164..a01e450a9d20 100644 --- a/489480/week/candle-week-42.csv +++ b/489480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2000,1990,2005,1990,90408,180597446,00,0.00,N,2,7, 20250217,1993,1982,1996,1980,85162,169488591,00,0.00,N,2,3, 20250210,1990,1972,1992,1970,152397,302221605,00,0.00,N,2,15, 20250203,1975,1953,1976,1941,176005,345537007,00,0.00,N,2,22, diff --git a/489500/week/candle-week-42.csv b/489500/week/candle-week-42.csv new file mode 100644 index 000000000000..c4d0de996781 --- /dev/null +++ b/489500/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250225,33400,64300,77800,33400,19962346,1222528199350,00,0.00,N,2,33400, diff --git a/489730/week/candle-week-42.csv b/489730/week/candle-week-42.csv index c008a8e4ab53..9796d7173ba2 100644 --- a/489730/week/candle-week-42.csv +++ b/489730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1997,1993,1999,1953,273177,544733122,00,0.00,N,2,4, 20250217,1993,1986,1993,1986,135305,269273628,00,0.00,N,2,7, 20250210,1986,1979,1990,1965,160603,317773936,00,0.00,N,2,7, 20250203,1979,1956,1980,1950,336108,661229150,00,0.00,N,2,23, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index 37f5f8f5407c..0dff95cac46c 100644 --- a/489790/week/candle-week-42.csv +++ b/489790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,47950,46100,51800,44250,9739430,468894154850,00,0.00,N,2,700, 20250217,47250,48300,54000,46000,17606111,884161928287,00,0.00,N,5,-1050, 20250210,48300,40000,54500,38000,33625089,1583232562750,00,0.00,N,2,8850, 20250203,39450,31400,40050,29100,14101464,484231963300,00,0.00,N,2,7200, diff --git a/492220/week/candle-week-42.csv b/492220/week/candle-week-42.csv index 65991324d04f..96224cca739d 100644 --- a/492220/week/candle-week-42.csv +++ b/492220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1996,1985,1997,1985,208217,415134883,00,0.00,N,2,7, 20250217,1989,1981,1992,1976,323580,643077324,00,0.00,N,2,6, 20250210,1983,1964,1987,1963,271754,538150704,00,0.00,N,2,16, 20250203,1967,1945,1969,1932,433367,847246084,00,0.00,N,2,17, diff --git a/493790/week/candle-week-42.csv b/493790/week/candle-week-42.csv index 33647a3f0933..9c1b82b7f67f 100644 --- a/493790/week/candle-week-42.csv +++ b/493790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1979,1974,1985,1968,245372,485096717,00,0.00,N,2,7, 20250217,1972,1968,1973,1962,306440,603037009,00,0.00,N,2,9, 20250210,1963,1952,1968,1951,424214,831683545,00,0.00,N,2,8, 20250203,1955,1933,1961,1926,669759,1299724094,00,0.00,N,2,22, diff --git a/495810/week/candle-week-42.csv b/495810/week/candle-week-42.csv index fdc04fdce30a..260ba15123a4 100644 --- a/495810/week/candle-week-42.csv +++ b/495810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250217,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250210,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250203,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/week/candle-week-42.csv b/495900/week/candle-week-42.csv index b3dfe6eed11f..50ceded74ad6 100644 --- a/495900/week/candle-week-42.csv +++ b/495900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11400,11200,11400,10580,34,380380,00,0.00,N,2,1400, 20250217,10000,14840,14840,10000,327,3940130,00,0.00,N,5,-7450, 20250210,17450,18900,20500,14400,523,8668350,00,0.00,N,5,-4750, 20250203,22200,26200,26200,21000,396,8944700,00,0.00,N,5,-2800, diff --git a/499790/week/candle-week-42.csv b/499790/week/candle-week-42.csv index c5bbea7d823a..32465c67693a 100644 --- a/499790/week/candle-week-42.csv +++ b/499790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,21350,22400,23250,21350,224953,5064167100,00,0.00,N,5,-1400, 20250217,22750,19950,22900,19920,440374,9459159790,00,0.00,N,2,2800, 20250210,19950,20400,20850,19710,210484,4235382570,00,0.00,N,5,-600, 20250203,20550,19210,21200,18560,257484,5228847170,00,0.00,N,2,1330,