diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 159fe4184370..57bbd596da14 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5990,6000,6120,5940,49448,295633485,00,0.00,N,5,-70, +20250328,6060,6070,6140,6040,44160,267854995,00,0.00,N,5,-90, 20250327,6150,6130,6200,6110,29793,183341835,00,0.00,N,2,20, 20250326,6130,6170,6210,6100,25512,157099950,00,0.00,N,5,-30, 20250325,6160,6090,6240,6090,34584,212750080,00,0.00,N,2,40, diff --git a/000020/investor/investor-20250301.csv b/000020/investor/investor-20250301.csv index 2cb5b84c6e69..2d7292a0f94b 100644 --- a/000020/investor/investor-20250301.csv +++ b/000020/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,5990,-70,5,9937,-13027,456,59,-78,3,42602,2700,1512,255,16,9,32665,15727,1056,195,94,6 20250328,6060,-90,5,16028,-16451,423,97,-100,3,42694,265,1201,259,2,7,26666,16716,778,162,101,5 20250327,6150,20,2,-3053,3601,-548,-19,22,-3,21060,6302,2431,130,39,15,24113,2701,2979,148,17,18 20250326,6130,-30,5,910,-257,-653,6,-2,-4,19986,5038,488,123,31,3,19076,5295,1141,117,33,7 diff --git a/000020/min/candle-20250331.csv b/000020/min/candle-20250331.csv new file mode 100644 index 000000000000..94ea6823c7a0 --- /dev/null +++ b/000020/min/candle-20250331.csv @@ -0,0 +1,577 @@ +stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume +20250331,183500,294261905,5990,5990,5990,5990,985 +20250331,183400,294261905,5990,5990,5990,5990,0 +20250331,183300,294261905,5990,5990,5990,5990,0 +20250331,183200,294261905,5990,5990,5990,5990,0 +20250331,183100,294261905,5990,5990,5990,5990,0 +20250331,183000,294261905,5990,5990,5990,5990,0 +20250331,182900,294261905,5990,5990,5990,5990,0 +20250331,182800,294261905,5990,5990,5990,5990,0 +20250331,182700,294261905,5990,5990,5990,5990,0 +20250331,182600,294261905,5990,5990,5990,5990,0 +20250331,182500,294261905,5990,5990,5990,5990,0 +20250331,182400,294261905,5990,5990,5990,5990,0 +20250331,182300,294261905,5990,5990,5990,5990,0 +20250331,182200,294261905,5990,5990,5990,5990,0 +20250331,182100,294261905,5990,5990,5990,5990,0 +20250331,182000,294261905,5990,5990,5990,5990,0 +20250331,181900,294261905,5990,5990,5990,5990,0 +20250331,181800,294261905,5990,5990,5990,5990,0 +20250331,181700,294261905,5990,5990,5990,5990,0 +20250331,181600,294261905,5990,5990,5990,5990,0 +20250331,181500,294261905,5990,5990,5990,5990,0 +20250331,181400,294261905,5990,5990,5990,5990,0 +20250331,181300,294261905,5990,5990,5990,5990,0 +20250331,181200,294261905,5990,5990,5990,5990,0 +20250331,181100,294261905,5990,5990,5990,5990,0 +20250331,181000,294261905,5990,5990,5990,5990,0 +20250331,180900,294261905,5990,5990,5990,5990,0 +20250331,180800,294261905,5990,5990,5990,5990,0 +20250331,180700,294261905,5990,5990,5990,5990,0 +20250331,180600,294261905,5990,5990,5990,5990,0 +20250331,180500,294261905,5990,5990,5990,5990,985 +20250331,180400,294261905,5990,5990,5990,5990,0 +20250331,180300,294261905,5990,5990,5990,5990,0 +20250331,180200,294261905,5990,5990,5990,5990,0 +20250331,180100,294261905,5990,5990,5990,5990,0 +20250331,180000,294261905,5990,5990,5990,5990,0 +20250331,175900,294261905,5990,5990,5990,5990,0 +20250331,175800,294261905,5990,5990,5990,5990,0 +20250331,175700,294261905,5990,5990,5990,5990,0 +20250331,175600,294261905,5990,5990,5990,5990,0 +20250331,175500,294261905,5990,5990,5990,5990,0 +20250331,175400,294261905,5990,5990,5990,5990,0 +20250331,175300,294261905,5990,5990,5990,5990,0 +20250331,175200,294261905,5990,5990,5990,5990,0 +20250331,175100,294261905,5990,5990,5990,5990,0 +20250331,175000,294261905,5990,5990,5990,5990,0 +20250331,174900,294261905,5990,5990,5990,5990,0 +20250331,174800,294261905,5990,5990,5990,5990,0 +20250331,174700,294261905,5990,5990,5990,5990,0 +20250331,174600,294261905,5990,5990,5990,5990,0 +20250331,174500,294261905,5990,5990,5990,5990,0 +20250331,174400,294261905,5990,5990,5990,5990,0 +20250331,174300,294261905,5990,5990,5990,5990,0 +20250331,174200,294261905,5990,5990,5990,5990,0 +20250331,174100,294261905,5990,5990,5990,5990,0 +20250331,174000,294261905,5990,5990,5990,5990,0 +20250331,173900,294261905,5990,5990,5990,5990,0 +20250331,173800,294261905,5990,5990,5990,5990,0 +20250331,173700,294261905,5990,5990,5990,5990,0 +20250331,173600,294261905,5990,5990,5990,5990,0 +20250331,173500,294261905,5990,5990,5990,5990,985 +20250331,173400,294261905,5990,5990,5990,5990,0 +20250331,173300,294261905,5990,5990,5990,5990,0 +20250331,173200,294261905,5990,5990,5990,5990,0 +20250331,173100,294261905,5990,5990,5990,5990,0 +20250331,173000,294261905,5990,5990,5990,5990,0 +20250331,172900,294261905,5990,5990,5990,5990,0 +20250331,172800,294261905,5990,5990,5990,5990,0 +20250331,172700,294261905,5990,5990,5990,5990,0 +20250331,172600,294261905,5990,5990,5990,5990,0 +20250331,172500,294261905,5990,5990,5990,5990,0 +20250331,172400,294261905,5990,5990,5990,5990,0 +20250331,172300,294261905,5990,5990,5990,5990,0 +20250331,172200,294261905,5990,5990,5990,5990,0 +20250331,172100,294261905,5990,5990,5990,5990,0 +20250331,172000,294261905,5990,5990,5990,5990,0 +20250331,171900,294261905,5990,5990,5990,5990,0 +20250331,171800,294261905,5990,5990,5990,5990,0 +20250331,171700,294261905,5990,5990,5990,5990,0 +20250331,171600,294261905,5990,5990,5990,5990,0 +20250331,171500,294261905,5990,5990,5990,5990,0 +20250331,171400,294261905,5990,5990,5990,5990,0 +20250331,171300,294261905,5990,5990,5990,5990,0 +20250331,171200,294261905,5990,5990,5990,5990,0 +20250331,171100,294261905,5990,5990,5990,5990,0 +20250331,171000,294261905,5990,5990,5990,5990,0 +20250331,170900,294261905,5990,5990,5990,5990,0 +20250331,170800,294261905,5990,5990,5990,5990,0 +20250331,170700,294261905,5990,5990,5990,5990,0 +20250331,170600,294261905,5990,5990,5990,5990,0 +20250331,170500,294261905,5990,5990,5990,5990,985 +20250331,170400,294261905,5990,5990,5990,5990,0 +20250331,170300,294261905,5990,5990,5990,5990,0 +20250331,170200,294261905,5990,5990,5990,5990,0 +20250331,170100,294261905,5990,5990,5990,5990,0 +20250331,170000,294261905,5990,5990,5990,5990,0 +20250331,165900,294261905,5990,5990,5990,5990,0 +20250331,165800,294261905,5990,5990,5990,5990,0 +20250331,165700,294261905,5990,5990,5990,5990,0 +20250331,165600,294261905,5990,5990,5990,5990,0 +20250331,165500,294261905,5990,5990,5990,5990,0 +20250331,165400,294261905,5990,5990,5990,5990,0 +20250331,165300,294261905,5990,5990,5990,5990,0 +20250331,165200,294261905,5990,5990,5990,5990,0 +20250331,165100,294261905,5990,5990,5990,5990,0 +20250331,165000,294261905,5990,5990,5990,5990,0 +20250331,164900,294261905,5990,5990,5990,5990,0 +20250331,164800,294261905,5990,5990,5990,5990,0 +20250331,164700,294261905,5990,5990,5990,5990,0 +20250331,164600,294261905,5990,5990,5990,5990,0 +20250331,164500,294261905,5990,5990,5990,5990,0 +20250331,164400,294261905,5990,5990,5990,5990,0 +20250331,164300,294261905,5990,5990,5990,5990,0 +20250331,164200,294261905,5990,5990,5990,5990,0 +20250331,164100,294261905,5990,5990,5990,5990,0 +20250331,164000,294261905,5990,5990,5990,5990,0 +20250331,163900,294261905,5990,5990,5990,5990,0 +20250331,163800,294261905,5990,5990,5990,5990,0 +20250331,163700,294261905,5990,5990,5990,5990,0 +20250331,163600,294261905,5990,5990,5990,5990,0 +20250331,163500,294261905,5990,5990,5990,5990,985 +20250331,163400,294261905,5990,5990,5990,5990,0 +20250331,163300,294261905,5990,5990,5990,5990,0 +20250331,163200,294261905,5990,5990,5990,5990,0 +20250331,163100,294261905,5990,5990,5990,5990,0 +20250331,163000,294261905,5990,5990,5990,5990,0 +20250331,162900,294261905,5990,5990,5990,5990,0 +20250331,162800,294261905,5990,5990,5990,5990,0 +20250331,162700,294261905,5990,5990,5990,5990,0 +20250331,162600,294261905,5990,5990,5990,5990,0 +20250331,162500,294261905,5990,5990,5990,5990,0 +20250331,162400,294261905,5990,5990,5990,5990,0 +20250331,162300,294261905,5990,5990,5990,5990,0 +20250331,162200,294261905,5990,5990,5990,5990,0 +20250331,162100,294261905,5990,5990,5990,5990,0 +20250331,162000,294261905,5990,5990,5990,5990,0 +20250331,161900,294261905,5990,5990,5990,5990,0 +20250331,161800,294261905,5990,5990,5990,5990,0 +20250331,161700,294261905,5990,5990,5990,5990,0 +20250331,161600,294261905,5990,5990,5990,5990,0 +20250331,161500,294261905,5990,5990,5990,5990,0 +20250331,161400,294261905,5990,5990,5990,5990,0 +20250331,161300,294261905,5990,5990,5990,5990,0 +20250331,161200,294261905,5990,5990,5990,5990,0 +20250331,161100,294261905,5990,5990,5990,5990,0 +20250331,161000,294261905,5990,5990,5990,5990,0 +20250331,160900,294261905,5990,5990,5990,5990,0 +20250331,160800,294261905,5990,5990,5990,5990,0 +20250331,160700,294261905,5990,5990,5990,5990,0 +20250331,160600,294261905,5990,5990,5990,5990,0 +20250331,160500,294261905,5990,5990,5990,5990,985 +20250331,160400,294261905,5990,5990,5990,5990,0 +20250331,160300,294261905,5990,5990,5990,5990,0 +20250331,160200,294261905,5990,5990,5990,5990,0 +20250331,160100,294261905,5990,5990,5990,5990,0 +20250331,160000,294261905,5990,5990,5990,5990,0 +20250331,155900,294261905,5990,5990,5990,5990,0 +20250331,155800,294261905,5990,5990,5990,5990,0 +20250331,155700,294261905,5990,5990,5990,5990,0 +20250331,155600,294261905,5990,5990,5990,5990,0 +20250331,155500,294261905,5990,5990,5990,5990,0 +20250331,155400,294261905,5990,5990,5990,5990,0 +20250331,155300,294261905,5990,5990,5990,5990,0 +20250331,155200,294261905,5990,5990,5990,5990,0 +20250331,155100,294261905,5990,5990,5990,5990,0 +20250331,155000,294261905,5990,5990,5990,5990,0 +20250331,154900,294261905,5990,5990,5990,5990,0 +20250331,154800,294261905,5990,5990,5990,5990,0 +20250331,154700,294261905,5990,5990,5990,5990,0 +20250331,154600,294261905,5990,5990,5990,5990,0 +20250331,154500,294261905,5990,5990,5990,5990,0 +20250331,154400,294261905,5990,5990,5990,5990,0 +20250331,154300,294261905,5990,5990,5990,5990,0 +20250331,154200,294261905,5990,5990,5990,5990,0 +20250331,154100,294261905,5990,5990,5990,5990,0 +20250331,154000,294261905,5990,5990,5990,5990,0 +20250331,153900,294261905,5990,5990,5990,5990,0 +20250331,153800,294261905,5990,5990,5990,5990,0 +20250331,153700,294261905,5990,5990,5990,5990,0 +20250331,153600,294261905,5990,5990,5990,5990,0 +20250331,153500,294261905,5990,5990,5990,5990,985 +20250331,153400,294261905,5990,5990,5990,5990,0 +20250331,153300,294261905,5990,5990,5990,5990,0 +20250331,153200,294261905,5990,5990,5990,5990,0 +20250331,153100,294261905,5990,5990,5990,5990,0 +20250331,153000,294261905,5990,5990,5990,5990,985 +20250331,152900,288361755,5980,5980,5980,5980,0 +20250331,152800,288361755,5980,5980,5980,5980,0 +20250331,152700,288361755,5980,5980,5980,5980,0 +20250331,152600,288361755,5980,5980,5980,5980,0 +20250331,152500,288361755,5980,5980,5980,5980,0 +20250331,152400,288361755,5980,5980,5980,5980,0 +20250331,152300,288361755,5980,5980,5980,5980,0 +20250331,152200,288361755,5980,5980,5980,5980,0 +20250331,152100,288361755,5980,5980,5980,5980,0 +20250331,152000,288361755,5980,5980,5980,5980,0 +20250331,151900,288361755,5980,5980,5980,5980,0 +20250331,151800,288361755,5980,5980,5980,5980,0 +20250331,151700,288361755,5980,5980,5980,5980,1 +20250331,151600,288355775,5980,5950,5980,5950,12 +20250331,151500,288284045,5980,5950,5980,5940,679 +20250331,151400,284233695,5950,5970,5970,5950,36 +20250331,151300,284019415,5970,5960,5970,5960,5 +20250331,151200,283989575,5940,5950,5950,5940,300 +20250331,151100,282206345,5950,5950,5950,5950,0 +20250331,151000,282206345,5950,5950,5950,5950,0 +20250331,150900,282206345,5950,5960,5960,5950,171 +20250331,150800,281188775,5960,5960,5960,5960,0 +20250331,150700,281188775,5960,5960,5960,5960,0 +20250331,150600,281188775,5960,5960,5960,5960,0 +20250331,150500,281188775,5960,5960,5960,5960,76 +20250331,150400,280735815,5970,5970,5970,5970,0 +20250331,150300,280735815,5970,5980,5990,5970,501 +20250331,150200,277734875,5980,5980,5980,5980,0 +20250331,150100,277734875,5980,5980,5980,5980,0 +20250331,150000,277734875,5980,5980,5980,5980,0 +20250331,145900,277734875,5980,5980,5980,5980,0 +20250331,145800,277734875,5980,5980,5980,5980,2 +20250331,145700,277722915,5990,5990,5990,5990,0 +20250331,145600,277722915,5990,5990,5990,5990,0 +20250331,145500,277722915,5990,5990,5990,5990,0 +20250331,145400,277722915,5990,5990,5990,5990,0 +20250331,145300,277722915,5990,5990,5990,5990,238 +20250331,145200,276297295,5970,5970,5970,5970,0 +20250331,145100,276297295,5970,5960,5970,5960,1003 +20250331,145000,270314395,5950,5950,5950,5950,1 +20250331,144900,270308445,5950,5950,5950,5950,248 +20250331,144800,268832845,5950,5950,5950,5950,20 +20250331,144700,268713845,5950,5950,5950,5950,8 +20250331,144600,268666245,5950,5950,5950,5950,0 +20250331,144500,268666245,5950,5950,5950,5950,1 +20250331,144400,268660295,5950,5950,5950,5950,52 +20250331,144300,268350895,5940,5940,5940,5940,0 +20250331,144200,268350895,5940,5940,5940,5940,536 +20250331,144100,265167055,5940,5950,5950,5940,145 +20250331,144000,264305355,5950,5950,5950,5950,0 +20250331,143900,264305355,5950,5950,5950,5950,0 +20250331,143800,264305355,5950,5950,5950,5950,31 +20250331,143700,264120905,5950,5950,5950,5950,0 +20250331,143600,264120905,5950,5950,5950,5950,0 +20250331,143500,264120905,5950,5950,5950,5950,0 +20250331,143400,264120905,5950,5950,5950,5950,657 +20250331,143300,260211755,5960,5960,5960,5960,120 +20250331,143200,259496555,5970,5970,5970,5970,212 +20250331,143100,258230915,5980,5985,5985,5980,51 +20250331,143000,257925930,5990,5990,5990,5990,37 +20250331,142900,257704300,5970,5970,5970,5970,0 +20250331,142800,257704300,5970,5970,5970,5970,0 +20250331,142700,257704300,5970,5970,5970,5970,0 +20250331,142600,257704300,5970,5970,5970,5970,0 +20250331,142500,257704300,5970,5970,5970,5970,3 +20250331,142400,257686390,5980,5980,5980,5980,0 +20250331,142300,257686390,5980,5980,5980,5980,0 +20250331,142200,257686390,5980,5990,6000,5980,54 +20250331,142100,257362490,5980,5980,5980,5980,2 +20250331,142000,257350530,6010,6010,6010,6010,0 +20250331,141900,257350530,6010,6010,6010,6010,0 +20250331,141800,257350530,6010,5960,6010,5960,2000 +20250331,141700,245371510,5960,5950,5960,5950,500 +20250331,141600,242394680,5950,5950,5950,5950,18 +20250331,141500,242287580,5960,5960,5960,5960,1 +20250331,141400,242281620,5950,5950,5950,5950,7 +20250331,141300,242239970,5950,5950,5950,5950,10 +20250331,141200,242180470,5950,5950,5950,5950,1 +20250331,141100,242174520,5950,5950,5950,5950,1 +20250331,141000,242168570,5950,5950,5950,5950,12 +20250331,140900,242097170,5940,5950,5950,5940,123 +20250331,140800,241366540,5950,5950,5950,5950,245 +20250331,140700,239908790,5950,5950,5950,5950,41 +20250331,140600,239664840,5950,5950,5950,5950,6 +20250331,140500,239629140,5950,5950,5950,5950,103 +20250331,140400,239016290,5950,5950,5950,5950,12 +20250331,140300,238944890,5950,5950,5950,5950,0 +20250331,140200,238944890,5950,5950,5950,5940,340 +20250331,140100,236923180,5950,5950,5950,5950,0 +20250331,140000,236923180,5950,5950,5950,5950,104 +20250331,135900,236304380,5950,5950,5950,5950,0 +20250331,135800,236304380,5950,5960,5960,5940,3901 +20250331,135700,213091210,5960,5960,5960,5960,0 +20250331,135600,213091210,5960,5960,5960,5960,0 +20250331,135500,213091210,5960,5960,5970,5960,231 +20250331,135400,211713950,5970,5970,5970,5970,501 +20250331,135300,208722980,5970,5970,5970,5970,1 +20250331,135200,208717010,5970,5970,5970,5970,4 +20250331,135100,208693130,5960,5960,5960,5960,0 +20250331,135000,208693130,5960,5960,5960,5960,0 +20250331,134900,208693130,5960,5960,5960,5960,0 +20250331,134800,208693130,5960,5960,5960,5960,0 +20250331,134700,208693130,5960,5960,5960,5960,0 +20250331,134600,208693130,5960,5960,5960,5960,5 +20250331,134500,208663330,5960,5960,5960,5960,0 +20250331,134400,208663330,5960,5970,5970,5960,232 +20250331,134300,207280600,5970,5970,5970,5970,0 +20250331,134200,207280600,5970,5970,5970,5970,0 +20250331,134100,207280600,5970,5970,5970,5970,10 +20250331,134000,207220900,5960,5960,5960,5960,0 +20250331,133900,207220900,5960,5960,5960,5960,285 +20250331,133800,205522300,5970,5970,5970,5970,101 +20250331,133700,204919330,5970,5970,5970,5970,13 +20250331,133600,204841720,5970,5970,5970,5970,0 +20250331,133500,204841720,5970,5970,5970,5970,5 +20250331,133400,204811870,5970,5970,5970,5970,4 +20250331,133300,204787990,5960,5960,5960,5960,0 +20250331,133200,204787990,5960,5960,5960,5960,0 +20250331,133100,204787990,5960,5960,5960,5960,0 +20250331,133000,204787990,5960,5960,5960,5960,0 +20250331,132900,204787990,5960,5960,5960,5960,0 +20250331,132800,204787990,5960,5960,5960,5960,0 +20250331,132700,204787990,5960,5970,5970,5960,53 +20250331,132600,204472060,5970,5970,5970,5970,0 +20250331,132500,204472060,5970,5970,5970,5970,0 +20250331,132400,204472060,5970,5970,5970,5970,0 +20250331,132300,204472060,5970,5970,5970,5970,0 +20250331,132200,204472060,5970,5970,5970,5970,1 +20250331,132100,204466090,5970,5970,5970,5970,4 +20250331,132000,204442210,5960,5960,5960,5960,0 +20250331,131900,204442210,5960,5970,5970,5960,1081 +20250331,131800,197998640,5970,5970,5970,5970,60 +20250331,131700,197640440,5970,5970,5970,5970,1 +20250331,131600,197634470,5970,5970,5970,5970,1 +20250331,131500,197628500,5970,5970,5970,5970,0 +20250331,131400,197628500,5970,5970,5970,5970,0 +20250331,131300,197628500,5970,5970,5970,5970,5 +20250331,131200,197598650,5970,5970,5970,5970,3 +20250331,131100,197580740,5970,5970,5970,5970,4 +20250331,131000,197556860,5970,5970,5970,5970,3 +20250331,130900,197538950,5970,5970,5970,5970,10 +20250331,130800,197479250,5970,5970,5970,5970,1 +20250331,130700,197473280,5970,5970,5970,5970,1 +20250331,130600,197467310,5960,5960,5960,5960,2 +20250331,130500,197455390,5960,5960,5960,5960,0 +20250331,130400,197455390,5960,5960,5960,5960,0 +20250331,130300,197455390,5960,5960,5960,5960,141 +20250331,130200,196615030,5980,5980,5980,5980,0 +20250331,130100,196615030,5980,5970,5980,5970,17 +20250331,130000,196513530,5970,5970,5970,5970,1 +20250331,125900,196507560,5980,5980,5980,5980,0 +20250331,125800,196507560,5980,5980,5980,5980,5 +20250331,125700,196477660,5970,5970,5970,5970,2 +20250331,125600,196465720,5980,5980,5980,5980,0 +20250331,125500,196465720,5980,5980,5980,5980,3 +20250331,125400,196447780,5970,5970,5970,5970,0 +20250331,125300,196447780,5970,5970,5970,5970,0 +20250331,125200,196447780,5970,5970,5970,5970,13 +20250331,125100,196370170,5970,5970,5970,5970,111 +20250331,125000,195707500,5960,5970,5970,5960,341 +20250331,124900,193672040,5980,5980,5980,5980,0 +20250331,124800,193672040,5980,5980,5980,5980,1 +20250331,124700,193666060,5980,5980,5980,5980,1 +20250331,124600,193660080,5980,5985,5985,5980,34 +20250331,124500,193456755,5980,5980,5980,5980,0 +20250331,124400,193456755,5980,5980,5980,5980,0 +20250331,124300,193456755,5980,5985,5985,5980,2 +20250331,124200,193444790,5980,5980,5980,5980,0 +20250331,124100,193444790,5980,5980,5980,5980,0 +20250331,124000,193444790,5980,5980,5980,5980,0 +20250331,123900,193444790,5980,5980,5980,5980,1 +20250331,123800,193438810,5980,5980,5980,5980,5 +20250331,123700,193408910,5980,5980,5980,5980,0 +20250331,123600,193408910,5980,5980,5980,5980,0 +20250331,123500,193408910,5980,5980,5980,5980,2 +20250331,123400,193396950,5970,5970,5970,5970,0 +20250331,123300,193396950,5970,5970,5970,5970,0 +20250331,123200,193396950,5970,5980,5980,5970,2108 +20250331,123100,180811110,5980,5980,5980,5980,7 +20250331,123000,180769250,5980,5980,5980,5980,55 +20250331,122900,180440350,5970,5970,5970,5970,22 +20250331,122800,180309010,5980,5980,5980,5980,14 +20250331,122700,180225290,5980,5980,5980,5980,9 +20250331,122600,180171470,5980,5980,5980,5980,6 +20250331,122500,180135590,5980,5980,5980,5980,0 +20250331,122400,180135590,5980,6000,6000,5980,4 +20250331,122300,180111650,6000,6000,6000,6000,0 +20250331,122200,180111650,6000,5970,6000,5970,2 +20250331,122100,180099680,5970,6000,6000,5970,1103 +20250331,122000,173506250,6000,6000,6000,6000,0 +20250331,121900,173506250,6000,6000,6000,6000,0 +20250331,121800,173506250,6000,6000,6000,6000,0 +20250331,121700,173506250,6000,6000,6000,6000,0 +20250331,121600,173506250,6000,6000,6000,6000,1 +20250331,121500,173500250,5990,5990,5990,5990,1 +20250331,121400,173494260,5990,5980,5990,5980,39 +20250331,121300,173260700,5990,5990,5990,5990,1 +20250331,121200,173254710,5980,5980,5980,5980,15 +20250331,121100,173165010,5990,5990,5990,5990,5 +20250331,121000,173135060,5990,5990,5990,5990,100 +20250331,120900,172536060,5990,5990,5990,5990,1 +20250331,120800,172530070,5990,5990,5990,5990,4 +20250331,120700,172506110,5990,5990,5990,5990,5 +20250331,120600,172476160,5980,5980,5980,5980,1 +20250331,120500,172470180,5990,5990,5990,5990,1 +20250331,120400,172464190,5990,5990,5990,5990,3 +20250331,120300,172446220,5990,5990,5990,5990,0 +20250331,120200,172446220,5990,5990,5990,5990,0 +20250331,120100,172446220,5990,5990,5990,5990,0 +20250331,120000,172446220,5990,5990,5990,5990,2 +20250331,115900,172434240,5990,5990,5990,5990,0 +20250331,115800,172434240,5990,5990,5990,5990,0 +20250331,115700,172434240,5990,5990,5990,5990,0 +20250331,115600,172434240,5990,5990,5990,5990,22 +20250331,115500,172302460,5980,5980,5980,5970,214 +20250331,115400,171024150,5990,5990,5990,5990,1 +20250331,115300,171018160,5980,5990,5990,5980,10 +20250331,115200,170958280,5990,5990,5990,5990,4 +20250331,115100,170934320,5990,5990,5990,5990,3 +20250331,115000,170916350,5990,5990,5990,5990,0 +20250331,114900,170916350,5990,5990,5990,5990,3 +20250331,114800,170898380,6000,6000,6000,6000,0 +20250331,114700,170898380,6000,6000,6000,6000,1 +20250331,114600,170892380,6000,5990,6000,5990,3 +20250331,114500,170874400,5990,5990,5990,5990,0 +20250331,114400,170874400,5990,5990,5990,5990,2 +20250331,114300,170862420,5990,5990,5990,5990,49 +20250331,114200,170568910,5990,6000,6000,5990,5 +20250331,114100,170538950,6000,6000,6000,6000,0 +20250331,114000,170538950,6000,5990,6000,5970,1010 +20250331,113900,164500780,5990,5990,5990,5990,0 +20250331,113800,164500780,5990,5990,5990,5990,2 +20250331,113700,164488800,6010,6010,6010,6010,0 +20250331,113600,164488800,6010,6010,6010,6010,60 +20250331,113500,164128200,6010,6010,6010,6010,0 +20250331,113400,164128200,6010,5990,6010,5990,1002 +20250331,113300,158126180,5990,5990,5990,5990,0 +20250331,113200,158126180,5990,6010,6010,5990,301 +20250331,113100,156322660,6000,6000,6000,6000,500 +20250331,113000,153322660,6010,6010,6010,6010,1 +20250331,112900,153316650,6010,6010,6010,6010,1 +20250331,112800,153310640,6010,6010,6010,6010,0 +20250331,112700,153310640,6010,6010,6010,6010,0 +20250331,112600,153310640,6010,6010,6010,6010,0 +20250331,112500,153310640,6010,6010,6010,6010,0 +20250331,112400,153310640,6010,6010,6010,6010,0 +20250331,112300,153310640,6010,6010,6010,6010,1 +20250331,112200,153304630,6030,6030,6030,6030,0 +20250331,112100,153304630,6030,6030,6030,6030,0 +20250331,112000,153304630,6030,6030,6030,6030,2 +20250331,111900,153292570,6030,6030,6030,6030,0 +20250331,111800,153292570,6030,6030,6030,6030,0 +20250331,111700,153292570,6030,6010,6030,6010,1000 +20250331,111600,147265310,6010,6010,6010,6010,1 +20250331,111500,147259300,6000,6010,6010,6000,83 +20250331,111400,146761280,6010,6010,6010,6010,200 +20250331,111300,145559280,6010,6010,6010,6010,0 +20250331,111200,145559280,6010,6010,6010,6010,30 +20250331,111100,145378980,6010,6010,6010,6010,0 +20250331,111000,145378980,6010,6010,6010,6010,51 +20250331,110900,145072470,6010,6010,6010,6010,10 +20250331,110800,145012370,6010,6010,6010,6010,91 +20250331,110700,144465460,6010,6010,6010,6010,2 +20250331,110600,144453440,6010,6010,6010,6010,0 +20250331,110500,144453440,6010,6010,6010,6010,0 +20250331,110400,144453440,6010,6010,6010,6010,0 +20250331,110300,144453440,6010,6010,6010,6010,1 +20250331,110200,144447430,6020,6020,6020,6020,0 +20250331,110100,144447430,6020,6020,6020,6020,9 +20250331,110000,144393250,6010,6010,6010,6010,100 +20250331,105900,143792250,6010,6010,6010,6010,11 +20250331,105800,143726140,6010,6010,6010,6010,0 +20250331,105700,143726140,6010,6010,6010,6010,0 +20250331,105600,143726140,6010,6010,6010,6010,0 +20250331,105500,143726140,6010,6010,6010,6010,0 +20250331,105400,143726140,6010,6010,6010,6010,0 +20250331,105300,143726140,6010,6010,6010,6010,1 +20250331,105200,143720130,6010,6010,6010,6010,15 +20250331,105100,143629980,6000,6015,6015,6000,631 +20250331,105000,139843965,6010,6010,6010,6010,0 +20250331,104900,139843965,6010,6010,6010,6010,4 +20250331,104800,139819925,6010,6010,6010,6010,0 +20250331,104700,139819925,6010,6010,6010,6010,0 +20250331,104600,139819925,6010,6010,6010,6010,1 +20250331,104500,139813915,6010,6010,6010,6010,80 +20250331,104400,139333115,6020,6020,6020,6020,0 +20250331,104300,139333115,6020,6020,6020,6020,0 +20250331,104200,139333115,6020,6020,6020,6020,1 +20250331,104100,139327095,6020,6020,6020,6020,6 +20250331,104000,139290975,6020,6020,6020,6020,74 +20250331,103900,138845495,6020,6020,6020,6020,91 +20250331,103800,138297675,6020,6020,6020,6020,0 +20250331,103700,138297675,6020,6020,6020,6020,0 +20250331,103600,138297675,6020,6020,6020,6020,3 +20250331,103500,138279615,6020,6020,6020,6020,1 +20250331,103400,138273595,6020,6020,6020,6020,100 +20250331,103300,137671595,6020,6020,6020,6020,0 +20250331,103200,137671595,6020,6020,6020,6020,7 +20250331,103100,137629455,6020,6020,6020,6020,0 +20250331,103000,137629455,6020,6000,6020,6000,4 +20250331,102900,137605395,6000,6000,6000,6000,1 +20250331,102800,137599395,6000,6030,6030,6000,210 +20250331,102700,136338835,6020,6030,6030,6020,31 +20250331,102600,136152205,6020,6020,6020,6020,318 +20250331,102500,134237845,6020,6020,6020,6020,0 +20250331,102400,134237845,6020,6020,6020,6020,0 +20250331,102300,134237845,6020,6010,6020,6000,244 +20250331,102200,132773315,6020,6020,6020,6020,0 +20250331,102100,132773315,6020,6020,6020,6020,0 +20250331,102000,132773315,6020,6020,6020,6020,1 +20250331,101900,132767295,6010,6020,6020,6010,2 +20250331,101800,132755265,6020,6020,6020,6020,0 +20250331,101700,132755265,6020,6020,6020,6020,5 +20250331,101600,132725165,6010,6010,6020,6010,15 +20250331,101500,132634895,6000,6000,6000,6000,0 +20250331,101400,132634895,6000,6010,6010,6000,933 +20250331,101300,127027935,6010,6010,6010,6010,304 +20250331,101200,125200895,6010,6010,6010,6010,2 +20250331,101100,125188875,6020,6020,6020,6020,51 +20250331,101000,124881855,6020,6020,6020,6020,207 +20250331,100900,123635715,6020,6020,6020,6020,0 +20250331,100800,123635715,6020,6020,6020,6020,0 +20250331,100700,123635715,6020,6020,6020,6020,3 +20250331,100600,123617655,6020,6010,6020,6010,20 +20250331,100500,123497445,6010,6010,6010,6010,1 +20250331,100400,123491435,6010,6010,6010,6010,20 +20250331,100300,123371235,6010,6010,6010,6010,236 +20250331,100200,121952875,6010,6010,6010,6010,51 +20250331,100100,121646365,6000,6000,6000,6000,0 +20250331,100000,121646365,6000,6000,6000,6000,0 +20250331,095900,121646365,6000,6020,6020,6000,501 +20250331,095800,118636765,6020,6020,6020,6020,51 +20250331,095700,118329745,6020,6020,6020,6020,20 +20250331,095600,118209345,6020,6020,6020,6020,0 +20250331,095500,118209345,6020,6020,6020,6020,5 +20250331,095400,118179245,6020,6020,6020,6020,0 +20250331,095300,118179245,6020,6020,6020,6020,1 +20250331,095200,118173225,6020,6020,6020,6020,0 +20250331,095100,118173225,6020,6020,6020,6020,1 +20250331,095000,118167205,6020,6020,6020,6020,0 +20250331,094900,118167205,6020,6020,6020,6020,3 +20250331,094800,118149145,6020,6020,6020,6020,1 +20250331,094700,118143125,6010,6010,6010,6010,0 +20250331,094600,118143125,6010,6010,6010,6010,124 +20250331,094500,117397885,6040,6040,6040,6040,5 +20250331,094400,117367685,6040,6040,6040,6040,0 +20250331,094300,117367685,6040,6020,6040,6020,3 +20250331,094200,117349585,6020,6030,6030,6020,44 +20250331,094100,117084695,6030,6030,6040,6030,709 +20250331,094000,112806425,6020,6020,6020,6020,568 +20250331,093900,109387065,6020,6020,6020,6020,0 +20250331,093800,109387065,6020,6020,6020,6020,0 +20250331,093700,109387065,6020,6020,6020,6020,1 +20250331,093600,109381045,6020,6000,6020,6000,723 +20250331,093500,105034775,6000,6000,6000,6000,284 +20250331,093400,103330775,5990,5990,5990,5990,1 +20250331,093300,103324785,5990,5990,5990,5990,2 +20250331,093200,103312805,5990,5990,5990,5990,82 +20250331,093100,102821625,5990,5980,5990,5980,278 +20250331,093000,101159175,5990,5990,5990,5990,1 +20250331,092900,101153185,5990,5990,5990,5990,50 +20250331,092800,100853685,5990,5990,5990,5980,167 +20250331,092700,99854355,5990,5990,5990,5990,2 +20250331,092600,99842375,5990,5980,5990,5980,900 +20250331,092500,94453355,5970,5970,5970,5970,237 +20250331,092400,93038465,5970,5970,5970,5970,85 +20250331,092300,92531015,5970,5960,5970,5960,5 +20250331,092200,92501175,5960,5970,5970,5960,1648 +20250331,092100,82663625,5970,5960,5970,5950,1117 +20250331,092000,76016055,5960,5960,5960,5960,50 +20250331,091900,75718055,5960,5960,5960,5960,11 +20250331,091800,75652495,5970,5970,5970,5970,22 +20250331,091700,75521155,5970,5970,5970,5960,57 +20250331,091600,75181175,5970,5970,5970,5970,10 +20250331,091500,75121475,5960,5970,5990,5960,607 +20250331,091400,71499125,5965,5970,5970,5965,2 +20250331,091300,71487190,5960,5980,5980,5960,1218 +20250331,091200,64217280,5980,5980,5980,5980,115 +20250331,091100,63529580,5970,5980,5980,5970,104 +20250331,091000,62908630,5970,5970,5970,5970,84 +20250331,090900,62407150,5960,5970,5970,5960,266 +20250331,090800,60819140,5980,5980,5980,5980,20 +20250331,090700,60699540,5980,5960,5980,5950,2370 +20250331,090600,46555230,5960,5970,5970,5960,210 +20250331,090500,45302620,5960,5990,6000,5950,1873 +20250331,090400,34139890,6020,6010,6020,5960,2098 +20250331,090300,21625880,6010,6030,6030,6010,3 +20250331,090200,21607820,6030,6000,6030,5980,155 +20250331,090100,20675800,6000,6030,6030,6000,1422 +20250331,090000,12143330,6030,6000,6120,6000,2019 diff --git a/000020/shorts/shorts-20250301.csv b/000020/shorts/shorts-20250301.csv index 6cca2b00aa2d..643c6691e205 100644 --- a/000020/shorts/shorts-20250301.csv +++ b/000020/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,18882,27931470,116124300,171778540500,0.07 20250326,18882,27931470,115746660,171219911100,0.07 20250325,18882,27931470,116313120,172057855200,0.07 20250324,18882,27931470,115557840,170940596400,0.07 diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 13721ea41f59..e34d20491b17 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,375,386,386,372,181485,68337915,00,0.00,N,5,-13, +20250328,388,389,390,380,127403,48783593,00,0.00,N,5,-1, 20250327,389,402,403,386,124174,48460744,00,0.00,N,2,1, 20250326,388,388,392,385,78475,30431241,00,0.00,N,3,0, 20250325,388,386,400,386,69306,27034740,00,0.00,N,5,-3, diff --git a/000040/investor/investor-20250301.csv b/000040/investor/investor-20250301.csv index a055ad2e9d54..5510667f6f7c 100644 --- a/000040/investor/investor-20250301.csv +++ b/000040/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,375,-13,5,6015,-6067,7,2,-2,0,177142,4291,7,67,2,0,171127,10358,0,64,4,0 20250328,388,-1,5,14519,-14678,45,6,-6,0,123553,3691,45,47,1,0,109034,18369,0,42,7,0 20250327,389,1,2,9830,-10056,0,4,-4,0,115902,8046,0,45,3,0,106072,18102,0,41,7,0 20250326,388,0,3,-3866,3611,-108,-2,1,0,73541,4571,0,29,2,0,77407,960,108,30,0,0 diff --git a/000040/min/candle-20250331.csv b/000040/min/candle-20250331.csv new file mode 100644 index 000000000000..e6f555957b45 --- /dev/null +++ b/000040/min/candle-20250331.csv @@ -0,0 +1,577 @@ +stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume +20250331,183500,68241540,375,375,375,375,1516 +20250331,183400,68241540,375,375,375,375,0 +20250331,183300,68241540,375,375,375,375,0 +20250331,183200,68241540,375,375,375,375,0 +20250331,183100,68241540,375,375,375,375,0 +20250331,183000,68241540,375,375,375,375,0 +20250331,182900,68241540,375,375,375,375,0 +20250331,182800,68241540,375,375,375,375,0 +20250331,182700,68241540,375,375,375,375,0 +20250331,182600,68241540,375,375,375,375,0 +20250331,182500,68241540,375,375,375,375,0 +20250331,182400,68241540,375,375,375,375,0 +20250331,182300,68241540,375,375,375,375,0 +20250331,182200,68241540,375,375,375,375,0 +20250331,182100,68241540,375,375,375,375,0 +20250331,182000,68241540,375,375,375,375,0 +20250331,181900,68241540,375,375,375,375,0 +20250331,181800,68241540,375,375,375,375,0 +20250331,181700,68241540,375,375,375,375,0 +20250331,181600,68241540,375,375,375,375,0 +20250331,181500,68241540,375,375,375,375,0 +20250331,181400,68241540,375,375,375,375,0 +20250331,181300,68241540,375,375,375,375,0 +20250331,181200,68241540,375,375,375,375,0 +20250331,181100,68241540,375,375,375,375,0 +20250331,181000,68241540,375,375,375,375,0 +20250331,180900,68241540,375,375,375,375,0 +20250331,180800,68241540,375,375,375,375,0 +20250331,180700,68241540,375,375,375,375,0 +20250331,180600,68241540,375,375,375,375,0 +20250331,180500,68241540,375,375,375,375,1516 +20250331,180400,68241540,375,375,375,375,0 +20250331,180300,68241540,375,375,375,375,0 +20250331,180200,68241540,375,375,375,375,0 +20250331,180100,68241540,375,375,375,375,0 +20250331,180000,68241540,375,375,375,375,0 +20250331,175900,68241540,375,375,375,375,0 +20250331,175800,68241540,375,375,375,375,0 +20250331,175700,68241540,375,375,375,375,0 +20250331,175600,68241540,375,375,375,375,0 +20250331,175500,68241540,375,375,375,375,0 +20250331,175400,68241540,375,375,375,375,0 +20250331,175300,68241540,375,375,375,375,0 +20250331,175200,68241540,375,375,375,375,0 +20250331,175100,68241540,375,375,375,375,0 +20250331,175000,68241540,375,375,375,375,0 +20250331,174900,68241540,375,375,375,375,0 +20250331,174800,68241540,375,375,375,375,0 +20250331,174700,68241540,375,375,375,375,0 +20250331,174600,68241540,375,375,375,375,0 +20250331,174500,68241540,375,375,375,375,0 +20250331,174400,68241540,375,375,375,375,0 +20250331,174300,68241540,375,375,375,375,0 +20250331,174200,68241540,375,375,375,375,0 +20250331,174100,68241540,375,375,375,375,0 +20250331,174000,68241540,375,375,375,375,0 +20250331,173900,68241540,375,375,375,375,0 +20250331,173800,68241540,375,375,375,375,0 +20250331,173700,68241540,375,375,375,375,0 +20250331,173600,68241540,375,375,375,375,0 +20250331,173500,68241540,375,375,375,375,1516 +20250331,173400,68241540,375,375,375,375,0 +20250331,173300,68241540,375,375,375,375,0 +20250331,173200,68241540,375,375,375,375,0 +20250331,173100,68241540,375,375,375,375,0 +20250331,173000,68241540,375,375,375,375,0 +20250331,172900,68241540,375,375,375,375,0 +20250331,172800,68241540,375,375,375,375,0 +20250331,172700,68241540,375,375,375,375,0 +20250331,172600,68241540,375,375,375,375,0 +20250331,172500,68241540,375,375,375,375,0 +20250331,172400,68241540,375,375,375,375,0 +20250331,172300,68241540,375,375,375,375,0 +20250331,172200,68241540,375,375,375,375,0 +20250331,172100,68241540,375,375,375,375,0 +20250331,172000,68241540,375,375,375,375,0 +20250331,171900,68241540,375,375,375,375,0 +20250331,171800,68241540,375,375,375,375,0 +20250331,171700,68241540,375,375,375,375,0 +20250331,171600,68241540,375,375,375,375,0 +20250331,171500,68241540,375,375,375,375,0 +20250331,171400,68241540,375,375,375,375,0 +20250331,171300,68241540,375,375,375,375,0 +20250331,171200,68241540,375,375,375,375,0 +20250331,171100,68241540,375,375,375,375,0 +20250331,171000,68241540,375,375,375,375,0 +20250331,170900,68241540,375,375,375,375,0 +20250331,170800,68241540,375,375,375,375,0 +20250331,170700,68241540,375,375,375,375,0 +20250331,170600,68241540,375,375,375,375,0 +20250331,170500,68241540,375,375,375,375,1516 +20250331,170400,68241540,375,375,375,375,0 +20250331,170300,68241540,375,375,375,375,0 +20250331,170200,68241540,375,375,375,375,0 +20250331,170100,68241540,375,375,375,375,0 +20250331,170000,68241540,375,375,375,375,0 +20250331,165900,68241540,375,375,375,375,0 +20250331,165800,68241540,375,375,375,375,0 +20250331,165700,68241540,375,375,375,375,0 +20250331,165600,68241540,375,375,375,375,0 +20250331,165500,68241540,375,375,375,375,0 +20250331,165400,68241540,375,375,375,375,0 +20250331,165300,68241540,375,375,375,375,0 +20250331,165200,68241540,375,375,375,375,0 +20250331,165100,68241540,375,375,375,375,0 +20250331,165000,68241540,375,375,375,375,0 +20250331,164900,68241540,375,375,375,375,0 +20250331,164800,68241540,375,375,375,375,0 +20250331,164700,68241540,375,375,375,375,0 +20250331,164600,68241540,375,375,375,375,0 +20250331,164500,68241540,375,375,375,375,0 +20250331,164400,68241540,375,375,375,375,0 +20250331,164300,68241540,375,375,375,375,0 +20250331,164200,68241540,375,375,375,375,0 +20250331,164100,68241540,375,375,375,375,0 +20250331,164000,68241540,375,375,375,375,0 +20250331,163900,68241540,375,375,375,375,0 +20250331,163800,68241540,375,375,375,375,0 +20250331,163700,68241540,375,375,375,375,0 +20250331,163600,68241540,375,375,375,375,0 +20250331,163500,68241540,375,375,375,375,1516 +20250331,163400,68241540,375,375,375,375,0 +20250331,163300,68241540,375,375,375,375,0 +20250331,163200,68241540,375,375,375,375,0 +20250331,163100,68241540,375,375,375,375,0 +20250331,163000,68241540,375,375,375,375,0 +20250331,162900,68241540,375,375,375,375,0 +20250331,162800,68241540,375,375,375,375,0 +20250331,162700,68241540,375,375,375,375,0 +20250331,162600,68241540,375,375,375,375,0 +20250331,162500,68241540,375,375,375,375,0 +20250331,162400,68241540,375,375,375,375,0 +20250331,162300,68241540,375,375,375,375,0 +20250331,162200,68241540,375,375,375,375,0 +20250331,162100,68241540,375,375,375,375,0 +20250331,162000,68241540,375,375,375,375,0 +20250331,161900,68241540,375,375,375,375,0 +20250331,161800,68241540,375,375,375,375,0 +20250331,161700,68241540,375,375,375,375,0 +20250331,161600,68241540,375,375,375,375,0 +20250331,161500,68241540,375,375,375,375,0 +20250331,161400,68241540,375,375,375,375,0 +20250331,161300,68241540,375,375,375,375,0 +20250331,161200,68241540,375,375,375,375,0 +20250331,161100,68241540,375,375,375,375,0 +20250331,161000,68241540,375,375,375,375,0 +20250331,160900,68241540,375,375,375,375,0 +20250331,160800,68241540,375,375,375,375,0 +20250331,160700,68241540,375,375,375,375,0 +20250331,160600,68241540,375,375,375,375,0 +20250331,160500,68241540,375,375,375,375,1516 +20250331,160400,68241540,375,375,375,375,0 +20250331,160300,68241540,375,375,375,375,0 +20250331,160200,68241540,375,375,375,375,0 +20250331,160100,68241540,375,375,375,375,0 +20250331,160000,68241540,375,375,375,375,0 +20250331,155900,68241540,375,375,375,375,0 +20250331,155800,68241540,375,375,375,375,0 +20250331,155700,68241540,375,375,375,375,0 +20250331,155600,68241540,375,375,375,375,0 +20250331,155500,68241540,375,375,375,375,0 +20250331,155400,68241540,375,375,375,375,0 +20250331,155300,68241540,375,375,375,375,0 +20250331,155200,68241540,375,375,375,375,0 +20250331,155100,68241540,375,375,375,375,0 +20250331,155000,68241540,375,375,375,375,0 +20250331,154900,68241540,375,375,375,375,0 +20250331,154800,68241540,375,375,375,375,0 +20250331,154700,68241540,375,375,375,375,0 +20250331,154600,68241540,375,375,375,375,0 +20250331,154500,68241540,375,375,375,375,0 +20250331,154400,68241540,375,375,375,375,0 +20250331,154300,68241540,375,375,375,375,0 +20250331,154200,68241540,375,375,375,375,0 +20250331,154100,68241540,375,375,375,375,0 +20250331,154000,68241540,375,375,375,375,0 +20250331,153900,68241540,375,375,375,375,0 +20250331,153800,68241540,375,375,375,375,0 +20250331,153700,68241540,375,375,375,375,0 +20250331,153600,68241540,375,375,375,375,0 +20250331,153500,68241540,375,375,375,375,1516 +20250331,153400,68241540,375,375,375,375,0 +20250331,153300,68241540,375,375,375,375,0 +20250331,153200,68241540,375,375,375,375,0 +20250331,153100,68241540,375,375,375,375,0 +20250331,153000,68241540,375,375,375,375,1516 +20250331,152900,67673040,376,376,376,376,0 +20250331,152800,67673040,376,376,376,376,0 +20250331,152700,67673040,376,376,376,376,0 +20250331,152600,67673040,376,376,376,376,0 +20250331,152500,67673040,376,376,376,376,0 +20250331,152400,67673040,376,376,376,376,0 +20250331,152300,67673040,376,376,376,376,0 +20250331,152200,67673040,376,376,376,376,0 +20250331,152100,67673040,376,376,376,376,0 +20250331,152000,67673040,376,376,376,376,0 +20250331,151900,67673040,376,376,376,376,0 +20250331,151800,67673040,376,376,376,376,0 +20250331,151700,67673040,376,376,376,376,100 +20250331,151600,67635440,376,376,376,376,0 +20250331,151500,67635440,376,373,376,373,43 +20250331,151400,67619302,375,375,375,375,0 +20250331,151300,67619302,375,375,375,375,127 +20250331,151200,67571677,375,375,375,375,126 +20250331,151100,67524427,375,375,375,375,100 +20250331,151000,67486927,375,375,375,375,272 +20250331,150900,67384927,375,375,375,375,0 +20250331,150800,67384927,375,375,375,375,0 +20250331,150700,67384927,375,375,375,375,300 +20250331,150600,67272427,375,375,375,375,0 +20250331,150500,67272427,375,375,375,375,87 +20250331,150400,67239802,375,375,375,375,0 +20250331,150300,67239802,375,375,375,375,0 +20250331,150200,67239802,375,375,375,375,0 +20250331,150100,67239802,375,375,375,375,0 +20250331,150000,67239802,375,375,375,375,0 +20250331,145900,67239802,375,375,375,375,230 +20250331,145800,67153552,375,375,375,375,119 +20250331,145700,67108927,372,372,372,372,0 +20250331,145600,67108927,372,372,372,372,0 +20250331,145500,67108927,372,375,375,372,3629 +20250331,145400,65752976,375,375,375,375,0 +20250331,145300,65752976,375,375,375,375,100 +20250331,145200,65715476,375,375,375,375,0 +20250331,145100,65715476,375,375,375,375,0 +20250331,145000,65715476,375,375,375,375,0 +20250331,144900,65715476,375,375,375,375,3 +20250331,144800,65714351,373,373,373,373,0 +20250331,144700,65714351,373,373,373,373,5 +20250331,144600,65712486,373,373,373,373,14 +20250331,144500,65707264,375,375,375,375,0 +20250331,144400,65707264,375,375,375,375,60 +20250331,144300,65684764,373,373,373,373,1 +20250331,144200,65684391,373,373,373,373,0 +20250331,144100,65684391,373,373,373,373,0 +20250331,144000,65684391,373,373,373,373,0 +20250331,143900,65684391,373,373,373,373,0 +20250331,143800,65684391,373,373,373,373,1000 +20250331,143700,65311391,373,373,373,373,0 +20250331,143600,65311391,373,373,373,373,0 +20250331,143500,65311391,373,373,373,373,0 +20250331,143400,65311391,373,373,373,373,1141 +20250331,143300,64885798,373,373,373,373,0 +20250331,143200,64885798,373,373,373,373,0 +20250331,143100,64885798,373,373,373,373,12 +20250331,143000,64881322,372,372,372,372,0 +20250331,142900,64881322,372,372,372,372,0 +20250331,142800,64881322,372,372,372,372,0 +20250331,142700,64881322,372,372,372,372,0 +20250331,142600,64881322,372,372,372,372,0 +20250331,142500,64881322,372,373,373,372,3003 +20250331,142400,63763000,373,373,373,373,0 +20250331,142300,63763000,373,373,373,373,0 +20250331,142200,63763000,373,373,373,373,0 +20250331,142100,63763000,373,374,374,373,1000 +20250331,142000,63389999,373,373,373,373,0 +20250331,141900,63389999,373,373,373,373,314 +20250331,141800,63272877,373,374,374,373,188 +20250331,141700,63202744,375,375,375,375,3 +20250331,141600,63201619,375,375,375,375,0 +20250331,141500,63201619,375,375,375,375,1 +20250331,141400,63201244,375,375,375,375,18 +20250331,141300,63194494,375,375,375,375,537 +20250331,141200,62993119,375,375,375,375,2 +20250331,141100,62992369,375,375,375,375,1000 +20250331,141000,62617369,373,373,373,373,38 +20250331,140900,62603195,372,372,372,372,0 +20250331,140800,62603195,372,372,372,372,0 +20250331,140700,62603195,372,373,373,372,4944 +20250331,140600,60763882,373,373,373,373,0 +20250331,140500,60763882,373,373,373,373,0 +20250331,140400,60763882,373,373,373,373,3 +20250331,140300,60762763,372,373,373,372,530 +20250331,140200,60565385,375,375,375,375,0 +20250331,140100,60565385,375,375,375,375,0 +20250331,140000,60565385,375,375,375,375,100 +20250331,135900,60527885,375,375,375,375,0 +20250331,135800,60527885,375,375,375,375,0 +20250331,135700,60527885,375,375,375,375,0 +20250331,135600,60527885,375,375,375,375,0 +20250331,135500,60527885,375,376,376,375,2037 +20250331,135400,59761999,376,376,376,376,0 +20250331,135300,59761999,376,376,376,376,0 +20250331,135200,59761999,376,376,376,376,65 +20250331,135100,59737559,376,376,376,376,0 +20250331,135000,59737559,376,376,376,376,20 +20250331,134900,59730039,376,376,376,376,80 +20250331,134800,59699959,376,376,376,376,20 +20250331,134700,59692439,376,376,376,376,0 +20250331,134600,59692439,376,376,376,376,18 +20250331,134500,59685671,376,376,376,376,0 +20250331,134400,59685671,376,376,376,376,0 +20250331,134300,59685671,376,376,376,376,0 +20250331,134200,59685671,376,376,376,376,10 +20250331,134100,59681911,376,376,376,376,0 +20250331,134000,59681911,376,376,376,376,0 +20250331,133900,59681911,376,376,376,376,110 +20250331,133800,59640551,376,376,376,376,0 +20250331,133700,59640551,376,374,376,374,926 +20250331,133600,59293755,372,375,375,372,17305 +20250331,133500,52848154,377,377,377,377,2 +20250331,133400,52847400,377,377,377,377,269 +20250331,133300,52745987,376,376,376,376,377 +20250331,133200,52604235,374,374,374,374,1 +20250331,133100,52603861,377,377,377,377,328 +20250331,133000,52480205,377,377,377,377,491 +20250331,132900,52295098,377,377,377,377,415 +20250331,132800,52138643,377,377,377,377,740 +20250331,132700,51859663,377,377,377,377,379 +20250331,132600,51716780,377,377,377,377,30 +20250331,132500,51705470,372,372,372,372,0 +20250331,132400,51705470,372,372,372,372,0 +20250331,132300,51705470,372,375,376,372,12548 +20250331,132200,47020157,376,376,376,376,63 +20250331,132100,46996469,377,377,377,377,0 +20250331,132000,46996469,377,377,377,377,1 +20250331,131900,46996092,377,377,377,377,0 +20250331,131800,46996092,377,377,377,377,0 +20250331,131700,46996092,377,377,377,377,337 +20250331,131600,46869043,376,376,376,376,0 +20250331,131500,46869043,376,376,376,376,38 +20250331,131400,46854755,377,377,377,377,0 +20250331,131300,46854755,377,377,377,377,395 +20250331,131200,46705840,376,376,376,376,2 +20250331,131100,46705088,375,375,375,375,0 +20250331,131000,46705088,375,377,377,375,15760 +20250331,130900,40784943,377,377,377,377,0 +20250331,130800,40784943,377,377,377,377,0 +20250331,130700,40784943,377,377,377,377,0 +20250331,130600,40784943,377,377,377,377,1 +20250331,130500,40784566,377,377,377,377,59 +20250331,130400,40762323,378,378,378,378,0 +20250331,130300,40762323,378,378,378,378,0 +20250331,130200,40762323,378,378,378,378,0 +20250331,130100,40762323,378,378,378,378,0 +20250331,130000,40762323,378,378,378,378,0 +20250331,125900,40762323,378,378,378,378,0 +20250331,125800,40762323,378,378,378,378,0 +20250331,125700,40762323,378,378,378,378,1429 +20250331,125600,40222161,378,378,378,378,318 +20250331,125500,40101957,379,379,379,379,0 +20250331,125400,40101957,379,379,379,379,0 +20250331,125300,40101957,379,379,379,379,1584 +20250331,125200,39501621,380,380,380,380,0 +20250331,125100,39501621,380,380,380,380,0 +20250331,125000,39501621,380,380,380,380,1 +20250331,124900,39501241,379,379,379,379,0 +20250331,124800,39501241,379,379,379,379,0 +20250331,124700,39501241,379,379,379,379,0 +20250331,124600,39501241,379,379,379,379,2533 +20250331,124500,38541234,379,379,379,379,1000 +20250331,124400,38162234,379,379,379,379,0 +20250331,124300,38162234,379,379,379,379,0 +20250331,124200,38162234,379,379,379,379,0 +20250331,124100,38162234,379,379,379,379,0 +20250331,124000,38162234,379,379,379,379,100 +20250331,123900,38124334,379,379,379,379,503 +20250331,123800,37933697,379,379,379,379,0 +20250331,123700,37933697,379,379,379,379,13 +20250331,123600,37928770,379,379,379,379,31 +20250331,123500,37917021,379,379,379,379,145 +20250331,123400,37862066,379,379,379,379,0 +20250331,123300,37862066,379,379,379,379,0 +20250331,123200,37862066,379,379,379,379,0 +20250331,123100,37862066,379,379,379,379,15 +20250331,123000,37856381,379,379,379,379,15 +20250331,122900,37850696,379,379,379,379,21 +20250331,122800,37842737,379,379,379,379,72 +20250331,122700,37815449,380,380,380,380,0 +20250331,122600,37815449,380,380,380,380,0 +20250331,122500,37815449,380,380,380,380,0 +20250331,122400,37815449,380,380,380,380,0 +20250331,122300,37815449,380,380,380,380,3 +20250331,122200,37814309,379,379,379,379,0 +20250331,122100,37814309,379,379,379,379,1270 +20250331,122000,37332979,378,378,378,378,0 +20250331,121900,37332979,378,378,378,378,0 +20250331,121800,37332979,378,378,378,378,0 +20250331,121700,37332979,378,378,378,378,0 +20250331,121600,37332979,378,378,378,378,0 +20250331,121500,37332979,378,378,378,378,0 +20250331,121400,37332979,378,378,378,378,0 +20250331,121300,37332979,378,378,378,378,6 +20250331,121200,37330711,378,379,379,378,252 +20250331,121100,37235453,377,377,377,377,800 +20250331,121000,36933853,378,378,378,378,0 +20250331,120900,36933853,378,378,378,378,913 +20250331,120800,36588739,379,379,379,379,0 +20250331,120700,36588739,379,379,379,379,5 +20250331,120600,36586844,379,379,379,379,0 +20250331,120500,36586844,379,379,379,379,0 +20250331,120400,36586844,379,379,379,379,0 +20250331,120300,36586844,379,379,379,379,0 +20250331,120200,36586844,379,379,379,379,0 +20250331,120100,36586844,379,379,379,379,0 +20250331,120000,36586844,379,379,379,379,2 +20250331,115900,36586086,379,379,379,379,0 +20250331,115800,36586086,379,379,379,379,111 +20250331,115700,36544017,379,378,379,378,1445 +20250331,115600,35996538,378,378,378,378,50 +20250331,115500,35977638,378,378,378,378,5 +20250331,115400,35975748,378,378,378,378,0 +20250331,115300,35975748,378,378,378,378,737 +20250331,115200,35697162,378,378,378,378,1052 +20250331,115100,35299506,378,378,378,378,1000 +20250331,115000,34921506,379,379,379,379,0 +20250331,114900,34921506,379,379,379,379,2 +20250331,114800,34920748,379,379,379,379,0 +20250331,114700,34920748,379,379,379,379,0 +20250331,114600,34920748,379,379,379,379,0 +20250331,114500,34920748,379,379,379,379,1 +20250331,114400,34920369,379,379,379,379,0 +20250331,114300,34920369,379,379,379,379,0 +20250331,114200,34920369,379,379,379,379,12 +20250331,114100,34915821,378,378,378,378,0 +20250331,114000,34915821,378,378,378,378,0 +20250331,113900,34915821,378,378,378,378,0 +20250331,113800,34915821,378,378,378,378,5100 +20250331,113700,32988021,378,378,378,378,0 +20250331,113600,32988021,378,378,378,378,0 +20250331,113500,32988021,378,378,378,378,4406 +20250331,113400,31322553,379,379,379,379,1 +20250331,113300,31322174,378,378,378,378,0 +20250331,113200,31322174,378,378,378,378,0 +20250331,113100,31322174,378,378,378,378,456 +20250331,113000,31149806,378,378,378,378,0 +20250331,112900,31149806,378,378,378,378,0 +20250331,112800,31149806,378,378,378,378,200 +20250331,112700,31074206,377,377,377,377,2500 +20250331,112600,30131706,379,379,379,379,0 +20250331,112500,30131706,379,379,379,379,0 +20250331,112400,30131706,379,379,379,379,0 +20250331,112300,30131706,379,379,379,379,0 +20250331,112200,30131706,379,379,379,379,0 +20250331,112100,30131706,379,379,379,379,400 +20250331,112000,29980106,376,378,378,376,1221 +20250331,111900,29519882,378,378,378,378,3 +20250331,111800,29518748,378,378,378,378,0 +20250331,111700,29518748,378,378,378,378,42 +20250331,111600,29502872,379,379,379,379,139 +20250331,111500,29450191,379,379,379,379,0 +20250331,111400,29450191,379,379,379,379,92 +20250331,111300,29415323,379,379,379,378,3629 +20250331,111200,28043221,379,379,379,379,10 +20250331,111100,28039431,378,378,378,378,867 +20250331,111000,27711705,378,378,378,378,0 +20250331,110900,27711705,378,378,378,378,0 +20250331,110800,27711705,378,378,378,378,95 +20250331,110700,27675795,379,379,379,379,933 +20250331,110600,27322188,380,380,380,380,3 +20250331,110500,27321048,381,381,381,381,89 +20250331,110400,27287139,381,381,381,381,9 +20250331,110300,27283710,379,379,379,379,145 +20250331,110200,27228755,379,379,379,379,15 +20250331,110100,27223070,379,379,379,379,0 +20250331,110000,27223070,379,379,379,379,66 +20250331,105900,27198056,378,378,378,378,131 +20250331,105800,27148538,379,379,379,379,743 +20250331,105700,26866941,379,379,379,379,0 +20250331,105600,26866941,379,379,379,379,30 +20250331,105500,26855571,379,379,379,379,0 +20250331,105400,26855571,379,379,379,379,2001 +20250331,105300,26097192,379,379,379,379,0 +20250331,105200,26097192,379,379,379,379,0 +20250331,105100,26097192,379,379,379,379,0 +20250331,105000,26097192,379,379,379,379,0 +20250331,104900,26097192,379,379,379,379,130 +20250331,104800,26047922,381,381,381,381,27 +20250331,104700,26037635,379,379,379,379,1160 +20250331,104600,25597995,381,381,381,381,1 +20250331,104500,25597614,379,379,379,379,0 +20250331,104400,25597614,379,379,379,379,0 +20250331,104300,25597614,379,379,379,379,0 +20250331,104200,25597614,379,379,379,379,0 +20250331,104100,25597614,379,379,379,379,0 +20250331,104000,25597614,379,379,379,379,0 +20250331,103900,25597614,379,381,381,379,206 +20250331,103800,25519528,381,381,381,381,4 +20250331,103700,25518004,381,381,381,381,0 +20250331,103600,25518004,381,381,381,381,0 +20250331,103500,25518004,381,381,381,381,16 +20250331,103400,25511908,381,381,381,381,6 +20250331,103300,25509622,376,376,376,376,0 +20250331,103200,25509622,376,376,376,376,0 +20250331,103100,25509622,376,380,380,376,22010 +20250331,103000,17225498,381,381,381,381,0 +20250331,102900,17225498,381,381,381,381,0 +20250331,102800,17225498,381,381,381,381,0 +20250331,102700,17225498,381,381,381,381,0 +20250331,102600,17225498,381,381,381,381,52 +20250331,102500,17205686,381,381,381,381,11 +20250331,102400,17201495,381,381,381,381,0 +20250331,102300,17201495,381,381,381,381,5 +20250331,102200,17199590,381,381,381,381,0 +20250331,102100,17199590,381,381,381,381,0 +20250331,102000,17199590,381,381,381,381,0 +20250331,101900,17199590,381,381,381,381,0 +20250331,101800,17199590,381,381,381,381,1 +20250331,101700,17199209,381,381,381,381,0 +20250331,101600,17199209,381,381,381,381,1 +20250331,101500,17198828,381,381,381,381,0 +20250331,101400,17198828,381,381,381,381,13 +20250331,101300,17193875,380,380,380,380,37 +20250331,101200,17179815,379,379,379,379,0 +20250331,101100,17179815,379,379,379,379,226 +20250331,101000,17094161,379,379,379,379,900 +20250331,100900,16753061,379,380,380,378,1642 +20250331,100800,16131513,381,381,381,381,0 +20250331,100700,16131513,381,381,381,381,0 +20250331,100600,16131513,381,381,381,381,0 +20250331,100500,16131513,381,381,381,380,55 +20250331,100400,16110607,381,381,381,381,0 +20250331,100300,16110607,381,381,381,381,0 +20250331,100200,16110607,381,381,381,381,0 +20250331,100100,16110607,381,381,381,381,33 +20250331,100000,16098034,382,382,382,382,0 +20250331,095900,16098034,382,382,382,382,500 +20250331,095800,15907034,382,382,382,382,0 +20250331,095700,15907034,382,382,382,382,215 +20250331,095600,15824904,382,382,382,382,0 +20250331,095500,15824904,382,382,382,382,0 +20250331,095400,15824904,382,382,382,382,0 +20250331,095300,15824904,382,382,382,382,1 +20250331,095200,15824522,383,383,383,383,0 +20250331,095100,15824522,383,379,383,379,1782 +20250331,095000,15149140,379,379,379,379,237 +20250331,094900,15059317,379,378,379,378,2011 +20250331,094800,14297159,379,378,379,378,70 +20250331,094700,14270669,379,379,379,379,0 +20250331,094600,14270669,379,379,379,379,0 +20250331,094500,14270669,379,379,379,379,117 +20250331,094400,14226326,379,379,379,379,1001 +20250331,094300,13846947,379,379,379,379,5305 +20250331,094200,11836352,379,379,379,379,1025 +20250331,094100,11447877,379,379,379,379,113 +20250331,094000,11405050,379,379,379,379,155 +20250331,093900,11346305,378,379,379,378,582 +20250331,093800,11125851,379,379,379,379,162 +20250331,093700,11064453,379,379,379,379,0 +20250331,093600,11064453,379,379,379,379,4000 +20250331,093500,9548453,379,379,379,379,1 +20250331,093400,9548074,378,378,378,378,0 +20250331,093300,9548074,378,379,379,378,17 +20250331,093200,9541632,379,379,379,379,18 +20250331,093100,9534810,379,378,379,378,51 +20250331,093000,9515531,377,377,377,377,101 +20250331,092900,9477454,379,379,379,379,0 +20250331,092800,9477454,379,379,379,379,1 +20250331,092700,9477075,376,376,376,376,0 +20250331,092600,9477075,376,376,376,376,0 +20250331,092500,9477075,376,376,376,376,0 +20250331,092400,9477075,376,377,377,376,614 +20250331,092300,9245811,376,378,378,376,3082 +20250331,092200,8083983,378,378,378,378,0 +20250331,092100,8083983,378,379,379,378,4344 +20250331,092000,6438118,378,378,378,378,0 +20250331,091900,6438118,378,378,378,378,0 +20250331,091800,6438118,378,378,378,378,314 +20250331,091700,6319426,379,379,379,379,0 +20250331,091600,6319426,379,379,379,379,1000 +20250331,091500,5940426,378,378,378,378,919 +20250331,091400,5593044,378,378,378,378,131 +20250331,091300,5543526,377,379,379,377,403 +20250331,091200,5390897,379,382,382,379,3000 +20250331,091100,4248179,381,381,381,381,0 +20250331,091000,4248179,381,381,381,379,7788 +20250331,090900,1289574,384,384,384,384,0 +20250331,090800,1289574,384,384,384,384,0 +20250331,090700,1289574,384,384,384,384,1001 +20250331,090600,905190,380,380,380,380,623 +20250331,090500,668450,381,383,383,381,422 +20250331,090400,507216,383,383,383,383,157 +20250331,090300,447085,384,383,384,383,206 +20250331,090200,368186,384,384,384,384,676 +20250331,090100,108602,385,385,385,385,250 +20250331,090000,12352,386,386,386,386,32 diff --git a/000040/shorts/shorts-20250301.csv b/000040/shorts/shorts-20250301.csv index 5db47a06b7a0..363d67c9db46 100644 --- a/000040/shorts/shorts-20250301.csv +++ b/000040/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,0,60132868,0,23391685652,0.00 20250326,0,60132868,0,23331552784,0.00 20250325,0,60132868,0,23331552784,0.00 20250324,0,60132868,0,23511951388,0.00 diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 91bfc7405050..accdfc67c860 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6510,6480,6520,6450,3132,20354220,00,0.00,N,2,60, +20250328,6450,6610,6610,6360,3606,23275280,00,0.00,N,5,-120, 20250327,6570,6480,6590,6430,5633,36825000,00,0.00,N,2,100, 20250326,6470,6480,6550,6460,2415,15629340,00,0.00,N,5,-10, 20250325,6480,6440,6530,6400,2417,15676180,00,0.00,N,2,50, diff --git a/000050/investor/investor-20250301.csv b/000050/investor/investor-20250301.csv index 37b7fa6995da..ceef3811a0be 100644 --- a/000050/investor/investor-20250301.csv +++ b/000050/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,6510,60,2,-164,-9,173,-1,0,1,2900,9,223,19,0,1,3064,18,50,20,0,0 20250328,6450,-120,5,-113,-12,125,-1,0,1,2616,77,913,17,0,6,2729,89,788,18,1,5 20250327,6570,100,2,-2762,31,1231,-18,0,8,1444,91,2598,9,1,17,4206,60,1367,27,0,9 20250326,6470,-10,5,-1563,-7,870,-10,0,6,754,0,961,5,0,6,2317,7,91,15,0,1 diff --git a/000050/min/candle-20250331.csv b/000050/min/candle-20250331.csv new file mode 100644 index 000000000000..72c5d3bf005e --- /dev/null +++ b/000050/min/candle-20250331.csv @@ -0,0 +1,577 @@ +stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume +20250331,183500,18596520,6510,6510,6510,6510,173 +20250331,183400,18596520,6510,6510,6510,6510,0 +20250331,183300,18596520,6510,6510,6510,6510,0 +20250331,183200,18596520,6510,6510,6510,6510,0 +20250331,183100,18596520,6510,6510,6510,6510,0 +20250331,183000,18596520,6510,6510,6510,6510,0 +20250331,182900,18596520,6510,6510,6510,6510,0 +20250331,182800,18596520,6510,6510,6510,6510,0 +20250331,182700,18596520,6510,6510,6510,6510,0 +20250331,182600,18596520,6510,6510,6510,6510,0 +20250331,182500,18596520,6510,6510,6510,6510,0 +20250331,182400,18596520,6510,6510,6510,6510,0 +20250331,182300,18596520,6510,6510,6510,6510,0 +20250331,182200,18596520,6510,6510,6510,6510,0 +20250331,182100,18596520,6510,6510,6510,6510,0 +20250331,182000,18596520,6510,6510,6510,6510,0 +20250331,181900,18596520,6510,6510,6510,6510,0 +20250331,181800,18596520,6510,6510,6510,6510,0 +20250331,181700,18596520,6510,6510,6510,6510,0 +20250331,181600,18596520,6510,6510,6510,6510,0 +20250331,181500,18596520,6510,6510,6510,6510,0 +20250331,181400,18596520,6510,6510,6510,6510,0 +20250331,181300,18596520,6510,6510,6510,6510,0 +20250331,181200,18596520,6510,6510,6510,6510,0 +20250331,181100,18596520,6510,6510,6510,6510,0 +20250331,181000,18596520,6510,6510,6510,6510,0 +20250331,180900,18596520,6510,6510,6510,6510,0 +20250331,180800,18596520,6510,6510,6510,6510,0 +20250331,180700,18596520,6510,6510,6510,6510,0 +20250331,180600,18596520,6510,6510,6510,6510,0 +20250331,180500,18596520,6510,6510,6510,6510,173 +20250331,180400,18596520,6510,6510,6510,6510,0 +20250331,180300,18596520,6510,6510,6510,6510,0 +20250331,180200,18596520,6510,6510,6510,6510,0 +20250331,180100,18596520,6510,6510,6510,6510,0 +20250331,180000,18596520,6510,6510,6510,6510,0 +20250331,175900,18596520,6510,6510,6510,6510,0 +20250331,175800,18596520,6510,6510,6510,6510,0 +20250331,175700,18596520,6510,6510,6510,6510,0 +20250331,175600,18596520,6510,6510,6510,6510,0 +20250331,175500,18596520,6510,6510,6510,6510,0 +20250331,175400,18596520,6510,6510,6510,6510,0 +20250331,175300,18596520,6510,6510,6510,6510,0 +20250331,175200,18596520,6510,6510,6510,6510,0 +20250331,175100,18596520,6510,6510,6510,6510,0 +20250331,175000,18596520,6510,6510,6510,6510,0 +20250331,174900,18596520,6510,6510,6510,6510,0 +20250331,174800,18596520,6510,6510,6510,6510,0 +20250331,174700,18596520,6510,6510,6510,6510,0 +20250331,174600,18596520,6510,6510,6510,6510,0 +20250331,174500,18596520,6510,6510,6510,6510,0 +20250331,174400,18596520,6510,6510,6510,6510,0 +20250331,174300,18596520,6510,6510,6510,6510,0 +20250331,174200,18596520,6510,6510,6510,6510,0 +20250331,174100,18596520,6510,6510,6510,6510,0 +20250331,174000,18596520,6510,6510,6510,6510,0 +20250331,173900,18596520,6510,6510,6510,6510,0 +20250331,173800,18596520,6510,6510,6510,6510,0 +20250331,173700,18596520,6510,6510,6510,6510,0 +20250331,173600,18596520,6510,6510,6510,6510,0 +20250331,173500,18596520,6510,6510,6510,6510,173 +20250331,173400,18596520,6510,6510,6510,6510,0 +20250331,173300,18596520,6510,6510,6510,6510,0 +20250331,173200,18596520,6510,6510,6510,6510,0 +20250331,173100,18596520,6510,6510,6510,6510,0 +20250331,173000,18596520,6510,6510,6510,6510,0 +20250331,172900,18596520,6510,6510,6510,6510,0 +20250331,172800,18596520,6510,6510,6510,6510,0 +20250331,172700,18596520,6510,6510,6510,6510,0 +20250331,172600,18596520,6510,6510,6510,6510,0 +20250331,172500,18596520,6510,6510,6510,6510,0 +20250331,172400,18596520,6510,6510,6510,6510,0 +20250331,172300,18596520,6510,6510,6510,6510,0 +20250331,172200,18596520,6510,6510,6510,6510,0 +20250331,172100,18596520,6510,6510,6510,6510,0 +20250331,172000,18596520,6510,6510,6510,6510,0 +20250331,171900,18596520,6510,6510,6510,6510,0 +20250331,171800,18596520,6510,6510,6510,6510,0 +20250331,171700,18596520,6510,6510,6510,6510,0 +20250331,171600,18596520,6510,6510,6510,6510,0 +20250331,171500,18596520,6510,6510,6510,6510,0 +20250331,171400,18596520,6510,6510,6510,6510,0 +20250331,171300,18596520,6510,6510,6510,6510,0 +20250331,171200,18596520,6510,6510,6510,6510,0 +20250331,171100,18596520,6510,6510,6510,6510,0 +20250331,171000,18596520,6510,6510,6510,6510,0 +20250331,170900,18596520,6510,6510,6510,6510,0 +20250331,170800,18596520,6510,6510,6510,6510,0 +20250331,170700,18596520,6510,6510,6510,6510,0 +20250331,170600,18596520,6510,6510,6510,6510,0 +20250331,170500,18596520,6510,6510,6510,6510,173 +20250331,170400,18596520,6510,6510,6510,6510,0 +20250331,170300,18596520,6510,6510,6510,6510,0 +20250331,170200,18596520,6510,6510,6510,6510,0 +20250331,170100,18596520,6510,6510,6510,6510,0 +20250331,170000,18596520,6510,6510,6510,6510,0 +20250331,165900,18596520,6510,6510,6510,6510,0 +20250331,165800,18596520,6510,6510,6510,6510,0 +20250331,165700,18596520,6510,6510,6510,6510,0 +20250331,165600,18596520,6510,6510,6510,6510,0 +20250331,165500,18596520,6510,6510,6510,6510,0 +20250331,165400,18596520,6510,6510,6510,6510,0 +20250331,165300,18596520,6510,6510,6510,6510,0 +20250331,165200,18596520,6510,6510,6510,6510,0 +20250331,165100,18596520,6510,6510,6510,6510,0 +20250331,165000,18596520,6510,6510,6510,6510,0 +20250331,164900,18596520,6510,6510,6510,6510,0 +20250331,164800,18596520,6510,6510,6510,6510,0 +20250331,164700,18596520,6510,6510,6510,6510,0 +20250331,164600,18596520,6510,6510,6510,6510,0 +20250331,164500,18596520,6510,6510,6510,6510,0 +20250331,164400,18596520,6510,6510,6510,6510,0 +20250331,164300,18596520,6510,6510,6510,6510,0 +20250331,164200,18596520,6510,6510,6510,6510,0 +20250331,164100,18596520,6510,6510,6510,6510,0 +20250331,164000,18596520,6510,6510,6510,6510,0 +20250331,163900,18596520,6510,6510,6510,6510,0 +20250331,163800,18596520,6510,6510,6510,6510,0 +20250331,163700,18596520,6510,6510,6510,6510,0 +20250331,163600,18596520,6510,6510,6510,6510,0 +20250331,163500,18596520,6510,6510,6510,6510,173 +20250331,163400,18596520,6510,6510,6510,6510,0 +20250331,163300,18596520,6510,6510,6510,6510,0 +20250331,163200,18596520,6510,6510,6510,6510,0 +20250331,163100,18596520,6510,6510,6510,6510,0 +20250331,163000,18596520,6510,6510,6510,6510,0 +20250331,162900,18596520,6510,6510,6510,6510,0 +20250331,162800,18596520,6510,6510,6510,6510,0 +20250331,162700,18596520,6510,6510,6510,6510,0 +20250331,162600,18596520,6510,6510,6510,6510,0 +20250331,162500,18596520,6510,6510,6510,6510,0 +20250331,162400,18596520,6510,6510,6510,6510,0 +20250331,162300,18596520,6510,6510,6510,6510,0 +20250331,162200,18596520,6510,6510,6510,6510,0 +20250331,162100,18596520,6510,6510,6510,6510,0 +20250331,162000,18596520,6510,6510,6510,6510,0 +20250331,161900,18596520,6510,6510,6510,6510,0 +20250331,161800,18596520,6510,6510,6510,6510,0 +20250331,161700,18596520,6510,6510,6510,6510,0 +20250331,161600,18596520,6510,6510,6510,6510,0 +20250331,161500,18596520,6510,6510,6510,6510,0 +20250331,161400,18596520,6510,6510,6510,6510,0 +20250331,161300,18596520,6510,6510,6510,6510,0 +20250331,161200,18596520,6510,6510,6510,6510,0 +20250331,161100,18596520,6510,6510,6510,6510,0 +20250331,161000,18596520,6510,6510,6510,6510,0 +20250331,160900,18596520,6510,6510,6510,6510,0 +20250331,160800,18596520,6510,6510,6510,6510,0 +20250331,160700,18596520,6510,6510,6510,6510,0 +20250331,160600,18596520,6510,6510,6510,6510,0 +20250331,160500,18596520,6510,6510,6510,6510,173 +20250331,160400,18596520,6510,6510,6510,6510,0 +20250331,160300,18596520,6510,6510,6510,6510,0 +20250331,160200,18596520,6510,6510,6510,6510,0 +20250331,160100,18596520,6510,6510,6510,6510,0 +20250331,160000,18596520,6510,6510,6510,6510,0 +20250331,155900,18596520,6510,6510,6510,6510,0 +20250331,155800,18596520,6510,6510,6510,6510,0 +20250331,155700,18596520,6510,6510,6510,6510,0 +20250331,155600,18596520,6510,6510,6510,6510,0 +20250331,155500,18596520,6510,6510,6510,6510,0 +20250331,155400,18596520,6510,6510,6510,6510,0 +20250331,155300,18596520,6510,6510,6510,6510,0 +20250331,155200,18596520,6510,6510,6510,6510,0 +20250331,155100,18596520,6510,6510,6510,6510,0 +20250331,155000,18596520,6510,6510,6510,6510,0 +20250331,154900,18596520,6510,6510,6510,6510,0 +20250331,154800,18596520,6510,6510,6510,6510,0 +20250331,154700,18596520,6510,6510,6510,6510,0 +20250331,154600,18596520,6510,6510,6510,6510,0 +20250331,154500,18596520,6510,6510,6510,6510,0 +20250331,154400,18596520,6510,6510,6510,6510,0 +20250331,154300,18596520,6510,6510,6510,6510,0 +20250331,154200,18596520,6510,6510,6510,6510,0 +20250331,154100,18596520,6510,6510,6510,6510,0 +20250331,154000,18596520,6510,6510,6510,6510,0 +20250331,153900,18596520,6510,6510,6510,6510,0 +20250331,153800,18596520,6510,6510,6510,6510,0 +20250331,153700,18596520,6510,6510,6510,6510,0 +20250331,153600,18596520,6510,6510,6510,6510,0 +20250331,153500,18596520,6510,6510,6510,6510,173 +20250331,153400,18596520,6510,6510,6510,6510,0 +20250331,153300,18596520,6510,6510,6510,6510,0 +20250331,153200,18596520,6510,6510,6510,6510,0 +20250331,153100,18596520,6510,6510,6510,6510,0 +20250331,153000,18596520,6510,6510,6510,6510,173 +20250331,152900,17470290,6510,6510,6510,6510,0 +20250331,152800,17470290,6510,6510,6510,6510,0 +20250331,152700,17470290,6510,6510,6510,6510,0 +20250331,152600,17470290,6510,6510,6510,6510,0 +20250331,152500,17470290,6510,6510,6510,6510,0 +20250331,152400,17470290,6510,6510,6510,6510,0 +20250331,152300,17470290,6510,6510,6510,6510,0 +20250331,152200,17470290,6510,6510,6510,6510,0 +20250331,152100,17470290,6510,6510,6510,6510,0 +20250331,152000,17470290,6510,6510,6510,6510,0 +20250331,151900,17470290,6510,6510,6510,6510,0 +20250331,151800,17470290,6510,6510,6510,6510,0 +20250331,151700,17470290,6510,6510,6510,6510,2 +20250331,151600,17457270,6510,6510,6510,6510,0 +20250331,151500,17457270,6510,6510,6510,6510,0 +20250331,151400,17457270,6510,6510,6510,6510,0 +20250331,151300,17457270,6510,6510,6510,6510,0 +20250331,151200,17457270,6510,6510,6510,6510,0 +20250331,151100,17457270,6510,6510,6510,6510,0 +20250331,151000,17457270,6510,6510,6510,6510,0 +20250331,150900,17457270,6510,6510,6510,6510,0 +20250331,150800,17457270,6510,6510,6510,6510,0 +20250331,150700,17457270,6510,6510,6510,6510,0 +20250331,150600,17457270,6510,6510,6510,6510,0 +20250331,150500,17457270,6510,6510,6510,6510,0 +20250331,150400,17457270,6510,6510,6510,6510,0 +20250331,150300,17457270,6510,6510,6510,6510,0 +20250331,150200,17457270,6510,6510,6510,6510,0 +20250331,150100,17457270,6510,6510,6510,6510,0 +20250331,150000,17457270,6510,6510,6510,6510,0 +20250331,145900,17457270,6510,6510,6510,6510,0 +20250331,145800,17457270,6510,6510,6510,6510,0 +20250331,145700,17457270,6510,6510,6510,6510,0 +20250331,145600,17457270,6510,6510,6510,6510,0 +20250331,145500,17457270,6510,6510,6510,6510,0 +20250331,145400,17457270,6510,6510,6510,6510,0 +20250331,145300,17457270,6510,6510,6510,6510,0 +20250331,145200,17457270,6510,6510,6510,6510,0 +20250331,145100,17457270,6510,6510,6510,6510,0 +20250331,145000,17457270,6510,6510,6510,6510,0 +20250331,144900,17457270,6510,6510,6510,6510,0 +20250331,144800,17457270,6510,6510,6510,6510,0 +20250331,144700,17457270,6510,6510,6510,6510,0 +20250331,144600,17457270,6510,6510,6510,6510,0 +20250331,144500,17457270,6510,6510,6510,6510,0 +20250331,144400,17457270,6510,6510,6510,6510,0 +20250331,144300,17457270,6510,6510,6510,6510,0 +20250331,144200,17457270,6510,6510,6510,6510,0 +20250331,144100,17457270,6510,6510,6510,6510,0 +20250331,144000,17457270,6510,6510,6510,6510,4 +20250331,143900,17431230,6510,6510,6510,6510,0 +20250331,143800,17431230,6510,6510,6510,6510,0 +20250331,143700,17431230,6510,6510,6510,6510,0 +20250331,143600,17431230,6510,6510,6510,6510,0 +20250331,143500,17431230,6510,6510,6510,6510,0 +20250331,143400,17431230,6510,6510,6510,6510,0 +20250331,143300,17431230,6510,6510,6510,6510,0 +20250331,143200,17431230,6510,6510,6510,6510,0 +20250331,143100,17431230,6510,6510,6510,6510,0 +20250331,143000,17431230,6510,6510,6510,6510,0 +20250331,142900,17431230,6510,6510,6510,6510,0 +20250331,142800,17431230,6510,6510,6510,6510,0 +20250331,142700,17431230,6510,6510,6510,6510,0 +20250331,142600,17431230,6510,6510,6510,6510,0 +20250331,142500,17431230,6510,6510,6510,6510,0 +20250331,142400,17431230,6510,6510,6510,6510,0 +20250331,142300,17431230,6510,6510,6510,6510,0 +20250331,142200,17431230,6510,6510,6510,6510,0 +20250331,142100,17431230,6510,6510,6510,6510,0 +20250331,142000,17431230,6510,6510,6510,6510,22 +20250331,141900,17288010,6510,6510,6510,6510,0 +20250331,141800,17288010,6510,6510,6510,6510,0 +20250331,141700,17288010,6510,6510,6510,6510,0 +20250331,141600,17288010,6510,6510,6510,6510,0 +20250331,141500,17288010,6510,6510,6510,6510,0 +20250331,141400,17288010,6510,6510,6510,6510,0 +20250331,141300,17288010,6510,6510,6510,6510,0 +20250331,141200,17288010,6510,6510,6510,6510,0 +20250331,141100,17288010,6510,6510,6510,6510,0 +20250331,141000,17288010,6510,6510,6510,6510,0 +20250331,140900,17288010,6510,6510,6510,6510,0 +20250331,140800,17288010,6510,6510,6510,6510,0 +20250331,140700,17288010,6510,6510,6510,6510,0 +20250331,140600,17288010,6510,6510,6510,6510,0 +20250331,140500,17288010,6510,6510,6510,6510,0 +20250331,140400,17288010,6510,6510,6510,6510,0 +20250331,140300,17288010,6510,6510,6510,6510,0 +20250331,140200,17288010,6510,6510,6510,6510,0 +20250331,140100,17288010,6510,6510,6510,6510,1 +20250331,140000,17281500,6510,6510,6510,6510,0 +20250331,135900,17281500,6510,6510,6510,6510,0 +20250331,135800,17281500,6510,6510,6510,6510,0 +20250331,135700,17281500,6510,6510,6510,6510,0 +20250331,135600,17281500,6510,6510,6510,6510,0 +20250331,135500,17281500,6510,6510,6510,6510,0 +20250331,135400,17281500,6510,6510,6510,6510,0 +20250331,135300,17281500,6510,6510,6510,6510,0 +20250331,135200,17281500,6510,6510,6510,6510,0 +20250331,135100,17281500,6510,6510,6510,6510,0 +20250331,135000,17281500,6510,6510,6510,6510,0 +20250331,134900,17281500,6510,6510,6510,6510,0 +20250331,134800,17281500,6510,6510,6510,6510,0 +20250331,134700,17281500,6510,6510,6510,6510,0 +20250331,134600,17281500,6510,6510,6510,6510,0 +20250331,134500,17281500,6510,6510,6510,6510,0 +20250331,134400,17281500,6510,6510,6510,6510,0 +20250331,134300,17281500,6510,6510,6510,6510,0 +20250331,134200,17281500,6510,6510,6510,6510,0 +20250331,134100,17281500,6510,6510,6510,6510,0 +20250331,134000,17281500,6510,6510,6510,6510,0 +20250331,133900,17281500,6510,6510,6510,6510,0 +20250331,133800,17281500,6510,6510,6510,6510,0 +20250331,133700,17281500,6510,6510,6510,6510,0 +20250331,133600,17281500,6510,6510,6510,6510,0 +20250331,133500,17281500,6510,6510,6510,6510,0 +20250331,133400,17281500,6510,6510,6510,6510,0 +20250331,133300,17281500,6510,6510,6510,6510,0 +20250331,133200,17281500,6510,6510,6510,6510,0 +20250331,133100,17281500,6510,6510,6510,6510,20 +20250331,133000,17151300,6510,6510,6510,6510,0 +20250331,132900,17151300,6510,6510,6510,6510,0 +20250331,132800,17151300,6510,6510,6510,6510,0 +20250331,132700,17151300,6510,6510,6510,6510,0 +20250331,132600,17151300,6510,6510,6510,6510,0 +20250331,132500,17151300,6510,6510,6510,6510,0 +20250331,132400,17151300,6510,6510,6510,6510,0 +20250331,132300,17151300,6510,6510,6510,6510,0 +20250331,132200,17151300,6510,6510,6510,6510,0 +20250331,132100,17151300,6510,6510,6510,6510,0 +20250331,132000,17151300,6510,6510,6510,6510,0 +20250331,131900,17151300,6510,6510,6510,6510,0 +20250331,131800,17151300,6510,6510,6510,6510,0 +20250331,131700,17151300,6510,6510,6510,6510,7 +20250331,131600,17105730,6520,6520,6520,6520,0 +20250331,131500,17105730,6520,6520,6520,6520,0 +20250331,131400,17105730,6520,6520,6520,6520,0 +20250331,131300,17105730,6520,6520,6520,6520,0 +20250331,131200,17105730,6520,6520,6520,6520,0 +20250331,131100,17105730,6520,6520,6520,6520,0 +20250331,131000,17105730,6520,6520,6520,6520,0 +20250331,130900,17105730,6520,6520,6520,6520,0 +20250331,130800,17105730,6520,6520,6520,6520,0 +20250331,130700,17105730,6520,6520,6520,6520,0 +20250331,130600,17105730,6520,6520,6520,6520,0 +20250331,130500,17105730,6520,6520,6520,6520,0 +20250331,130400,17105730,6520,6520,6520,6520,0 +20250331,130300,17105730,6520,6520,6520,6520,0 +20250331,130200,17105730,6520,6520,6520,6520,0 +20250331,130100,17105730,6520,6520,6520,6520,1 +20250331,130000,17099210,6520,6520,6520,6520,0 +20250331,125900,17099210,6520,6520,6520,6520,1 +20250331,125800,17092690,6520,6520,6520,6520,0 +20250331,125700,17092690,6520,6520,6520,6520,1 +20250331,125600,17086170,6510,6510,6510,6510,0 +20250331,125500,17086170,6510,6510,6510,6510,0 +20250331,125400,17086170,6510,6510,6510,6510,0 +20250331,125300,17086170,6510,6510,6510,6510,0 +20250331,125200,17086170,6510,6510,6510,6510,5 +20250331,125100,17053620,6510,6510,6510,6510,0 +20250331,125000,17053620,6510,6510,6510,6510,0 +20250331,124900,17053620,6510,6510,6510,6510,2 +20250331,124800,17040600,6500,6500,6500,6500,0 +20250331,124700,17040600,6500,6500,6500,6500,1 +20250331,124600,17034100,6510,6510,6510,6510,3 +20250331,124500,17014570,6520,6520,6520,6520,0 +20250331,124400,17014570,6520,6520,6520,6520,0 +20250331,124300,17014570,6520,6520,6520,6520,1 +20250331,124200,17008050,6520,6520,6520,6520,0 +20250331,124100,17008050,6520,6520,6520,6520,9 +20250331,124000,16949370,6520,6520,6520,6520,0 +20250331,123900,16949370,6520,6520,6520,6520,0 +20250331,123800,16949370,6520,6520,6520,6520,1 +20250331,123700,16942850,6520,6520,6520,6520,0 +20250331,123600,16942850,6520,6520,6520,6520,0 +20250331,123500,16942850,6520,6520,6520,6520,1 +20250331,123400,16936330,6520,6520,6520,6520,0 +20250331,123300,16936330,6520,6520,6520,6520,0 +20250331,123200,16936330,6520,6520,6520,6520,0 +20250331,123100,16936330,6520,6520,6520,6520,0 +20250331,123000,16936330,6520,6520,6520,6520,1 +20250331,122900,16929810,6520,6520,6520,6520,0 +20250331,122800,16929810,6520,6520,6520,6520,0 +20250331,122700,16929810,6520,6520,6520,6520,0 +20250331,122600,16929810,6520,6520,6520,6520,1 +20250331,122500,16923290,6520,6520,6520,6520,0 +20250331,122400,16923290,6520,6520,6520,6520,0 +20250331,122300,16923290,6520,6520,6520,6520,0 +20250331,122200,16923290,6520,6520,6520,6520,0 +20250331,122100,16923290,6520,6520,6520,6520,1 +20250331,122000,16916770,6520,6520,6520,6520,0 +20250331,121900,16916770,6520,6520,6520,6520,0 +20250331,121800,16916770,6520,6520,6520,6520,0 +20250331,121700,16916770,6520,6520,6520,6520,0 +20250331,121600,16916770,6520,6520,6520,6520,1 +20250331,121500,16910250,6520,6520,6520,6520,20 +20250331,121400,16779850,6520,6520,6520,6520,0 +20250331,121300,16779850,6520,6520,6520,6520,0 +20250331,121200,16779850,6520,6520,6520,6520,0 +20250331,121100,16779850,6520,6520,6520,6520,1 +20250331,121000,16773330,6520,6520,6520,6520,0 +20250331,120900,16773330,6520,6520,6520,6520,1 +20250331,120800,16766810,6510,6510,6510,6510,0 +20250331,120700,16766810,6510,6510,6510,6510,0 +20250331,120600,16766810,6510,6510,6510,6510,1 +20250331,120500,16760300,6520,6520,6520,6520,0 +20250331,120400,16760300,6520,6520,6520,6520,1 +20250331,120300,16753780,6520,6520,6520,6520,0 +20250331,120200,16753780,6520,6520,6520,6520,0 +20250331,120100,16753780,6520,6520,6520,6520,0 +20250331,120000,16753780,6520,6520,6520,6520,0 +20250331,115900,16753780,6520,6520,6520,6520,1 +20250331,115800,16747260,6520,6520,6520,6520,0 +20250331,115700,16747260,6520,6520,6520,6520,0 +20250331,115600,16747260,6520,6520,6520,6520,0 +20250331,115500,16747260,6520,6520,6520,6520,0 +20250331,115400,16747260,6520,6520,6520,6520,1 +20250331,115300,16740740,6520,6520,6520,6520,0 +20250331,115200,16740740,6520,6520,6520,6520,0 +20250331,115100,16740740,6520,6520,6520,6520,0 +20250331,115000,16740740,6520,6520,6520,6520,0 +20250331,114900,16740740,6520,6510,6520,6510,332 +20250331,114800,14579410,6500,6500,6500,6500,0 +20250331,114700,14579410,6500,6500,6500,6500,0 +20250331,114600,14579410,6500,6500,6500,6500,941 +20250331,114500,8462910,6500,6500,6500,6500,0 +20250331,114400,8462910,6500,6500,6500,6500,1 +20250331,114300,8456410,6500,6500,6500,6500,0 +20250331,114200,8456410,6500,6500,6500,6500,1 +20250331,114100,8449910,6500,6500,6500,6500,0 +20250331,114000,8449910,6500,6500,6500,6500,0 +20250331,113900,8449910,6500,6500,6500,6500,0 +20250331,113800,8449910,6500,6500,6500,6500,0 +20250331,113700,8449910,6500,6500,6500,6500,1 +20250331,113600,8443410,6500,6500,6500,6500,0 +20250331,113500,8443410,6500,6500,6500,6500,0 +20250331,113400,8443410,6500,6500,6500,6500,0 +20250331,113300,8443410,6500,6500,6500,6500,0 +20250331,113200,8443410,6500,6500,6500,6500,1 +20250331,113100,8436910,6500,6500,6500,6500,0 +20250331,113000,8436910,6500,6500,6500,6500,0 +20250331,112900,8436910,6500,6500,6500,6500,0 +20250331,112800,8436910,6500,6500,6500,6500,0 +20250331,112700,8436910,6500,6500,6500,6500,1 +20250331,112600,8430410,6500,6500,6500,6500,0 +20250331,112500,8430410,6500,6500,6500,6500,0 +20250331,112400,8430410,6500,6500,6500,6500,0 +20250331,112300,8430410,6500,6500,6500,6500,0 +20250331,112200,8430410,6500,6500,6500,6500,0 +20250331,112100,8430410,6500,6500,6500,6500,0 +20250331,112000,8430410,6500,6500,6500,6500,0 +20250331,111900,8430410,6500,6500,6500,6500,0 +20250331,111800,8430410,6500,6500,6500,6500,9 +20250331,111700,8371910,6500,6500,6500,6500,0 +20250331,111600,8371910,6500,6500,6500,6500,0 +20250331,111500,8371910,6500,6500,6500,6500,0 +20250331,111400,8371910,6500,6500,6500,6500,0 +20250331,111300,8371910,6500,6500,6500,6500,0 +20250331,111200,8371910,6500,6500,6500,6500,0 +20250331,111100,8371910,6500,6500,6500,6500,4 +20250331,111000,8345910,6500,6500,6500,6500,1 +20250331,110900,8339410,6500,6500,6500,6500,0 +20250331,110800,8339410,6500,6500,6500,6500,0 +20250331,110700,8339410,6500,6500,6500,6500,0 +20250331,110600,8339410,6500,6500,6500,6500,1 +20250331,110500,8332910,6490,6490,6490,6490,27 +20250331,110400,8157680,6490,6490,6490,6490,3 +20250331,110300,8138210,6500,6500,6500,6500,0 +20250331,110200,8138210,6500,6500,6500,6500,0 +20250331,110100,8138210,6500,6500,6500,6500,0 +20250331,110000,8138210,6500,6500,6500,6500,0 +20250331,105900,8138210,6500,6500,6500,6500,0 +20250331,105800,8138210,6500,6500,6500,6500,0 +20250331,105700,8138210,6500,6500,6500,6500,0 +20250331,105600,8138210,6500,6500,6500,6500,0 +20250331,105500,8138210,6500,6500,6500,6500,0 +20250331,105400,8138210,6500,6490,6500,6490,30 +20250331,105300,7943240,6490,6490,6490,6490,0 +20250331,105200,7943240,6490,6490,6490,6490,0 +20250331,105100,7943240,6490,6490,6490,6490,152 +20250331,105000,6956760,6490,6490,6490,6490,10 +20250331,104900,6891860,6500,6500,6500,6500,1 +20250331,104800,6885360,6500,6500,6500,6500,0 +20250331,104700,6885360,6500,6500,6500,6500,0 +20250331,104600,6885360,6500,6500,6500,6500,0 +20250331,104500,6885360,6500,6500,6500,6500,0 +20250331,104400,6885360,6500,6500,6500,6500,1 +20250331,104300,6878860,6500,6500,6500,6500,0 +20250331,104200,6878860,6500,6500,6500,6500,0 +20250331,104100,6878860,6500,6500,6500,6500,0 +20250331,104000,6878860,6500,6500,6500,6500,0 +20250331,103900,6878860,6500,6500,6500,6500,1 +20250331,103800,6872360,6500,6500,6500,6500,0 +20250331,103700,6872360,6500,6500,6500,6500,0 +20250331,103600,6872360,6500,6500,6500,6500,0 +20250331,103500,6872360,6500,6500,6500,6500,0 +20250331,103400,6872360,6500,6500,6500,6500,1 +20250331,103300,6865860,6500,6500,6500,6500,0 +20250331,103200,6865860,6500,6500,6500,6500,0 +20250331,103100,6865860,6500,6500,6500,6500,0 +20250331,103000,6865860,6500,6500,6500,6500,0 +20250331,102900,6865860,6500,6500,6500,6500,1 +20250331,102800,6859360,6500,6500,6500,6500,0 +20250331,102700,6859360,6500,6500,6500,6500,0 +20250331,102600,6859360,6500,6500,6500,6500,0 +20250331,102500,6859360,6500,6500,6500,6500,0 +20250331,102400,6859360,6500,6500,6500,6500,1 +20250331,102300,6852860,6500,6500,6500,6500,0 +20250331,102200,6852860,6500,6500,6500,6500,1 +20250331,102100,6846360,6490,6490,6490,6490,0 +20250331,102000,6846360,6490,6490,6490,6490,0 +20250331,101900,6846360,6490,6490,6490,6490,0 +20250331,101800,6846360,6490,6490,6490,6490,0 +20250331,101700,6846360,6490,6490,6490,6490,0 +20250331,101600,6846360,6490,6490,6490,6490,1 +20250331,101500,6839870,6500,6500,6500,6500,0 +20250331,101400,6839870,6500,6500,6500,6500,0 +20250331,101300,6839870,6500,6500,6500,6500,0 +20250331,101200,6839870,6500,6500,6500,6500,1 +20250331,101100,6833370,6500,6500,6500,6500,33 +20250331,101000,6618870,6500,6500,6500,6500,12 +20250331,100900,6540870,6500,6500,6500,6500,0 +20250331,100800,6540870,6500,6500,6500,6500,0 +20250331,100700,6540870,6500,6500,6500,6500,0 +20250331,100600,6540870,6500,6490,6500,6490,523 +20250331,100500,3143490,6480,6480,6480,6480,1 +20250331,100400,3137010,6490,6490,6490,6490,0 +20250331,100300,3137010,6490,6490,6490,6490,1 +20250331,100200,3130520,6470,6470,6470,6470,0 +20250331,100100,3130520,6470,6470,6470,6470,0 +20250331,100000,3130520,6470,6470,6470,6470,0 +20250331,095900,3130520,6470,6470,6470,6470,0 +20250331,095800,3130520,6470,6490,6490,6470,116 +20250331,095700,2377760,6480,6480,6480,6480,1 +20250331,095600,2371280,6480,6480,6480,6480,0 +20250331,095500,2371280,6480,6480,6480,6480,0 +20250331,095400,2371280,6480,6480,6480,6480,0 +20250331,095300,2371280,6480,6480,6480,6480,0 +20250331,095200,2371280,6480,6480,6480,6480,0 +20250331,095100,2371280,6480,6480,6480,6480,0 +20250331,095000,2371280,6480,6480,6480,6480,1 +20250331,094900,2364800,6480,6480,6480,6480,0 +20250331,094800,2364800,6480,6480,6480,6480,0 +20250331,094700,2364800,6480,6480,6480,6480,3 +20250331,094600,2345360,6470,6470,6470,6470,0 +20250331,094500,2345360,6470,6470,6470,6470,0 +20250331,094400,2345360,6470,6470,6470,6470,0 +20250331,094300,2345360,6470,6470,6470,6470,0 +20250331,094200,2345360,6470,6470,6470,6470,0 +20250331,094100,2345360,6470,6470,6470,6470,26 +20250331,094000,2177140,6470,6470,6470,6470,0 +20250331,093900,2177140,6470,6470,6470,6470,0 +20250331,093800,2177140,6470,6470,6470,6470,0 +20250331,093700,2177140,6470,6470,6470,6470,0 +20250331,093600,2177140,6470,6470,6470,6470,1 +20250331,093500,2170670,6470,6470,6470,6470,0 +20250331,093400,2170670,6470,6470,6470,6470,4 +20250331,093300,2144790,6470,6470,6470,6470,0 +20250331,093200,2144790,6470,6470,6470,6470,0 +20250331,093100,2144790,6470,6470,6470,6470,1 +20250331,093000,2138320,6470,6470,6470,6470,0 +20250331,092900,2138320,6470,6470,6470,6470,1 +20250331,092800,2131850,6450,6450,6450,6450,0 +20250331,092700,2131850,6450,6450,6450,6450,0 +20250331,092600,2131850,6450,6450,6450,6450,0 +20250331,092500,2131850,6450,6450,6450,6450,0 +20250331,092400,2131850,6450,6450,6450,6450,0 +20250331,092300,2131850,6450,6450,6450,6450,0 +20250331,092200,2131850,6450,6450,6450,6450,0 +20250331,092100,2131850,6450,6450,6450,6450,0 +20250331,092000,2131850,6450,6450,6450,6450,0 +20250331,091900,2131850,6450,6450,6450,6450,0 +20250331,091800,2131850,6450,6450,6450,6450,0 +20250331,091700,2131850,6450,6450,6450,6450,0 +20250331,091600,2131850,6450,6450,6450,6450,0 +20250331,091500,2131850,6450,6450,6450,6450,0 +20250331,091400,2131850,6450,6450,6450,6450,1 +20250331,091300,2125400,6450,6450,6450,6450,1 +20250331,091200,2118950,6450,6450,6450,6450,2 +20250331,091100,2106050,6460,6460,6460,6460,0 +20250331,091000,2106050,6460,6460,6460,6460,0 +20250331,090900,2106050,6460,6460,6460,6460,1 +20250331,090800,2099590,6480,6480,6480,6480,0 +20250331,090700,2099590,6480,6480,6480,6480,0 +20250331,090600,2099590,6480,6480,6480,6480,0 +20250331,090500,2099590,6480,6490,6490,6480,262 +20250331,090400,401770,6490,6490,6490,6490,1 +20250331,090300,395280,6480,6480,6480,6480,0 +20250331,090200,395280,6480,6480,6480,6480,45 +20250331,090100,103680,6480,6480,6480,6480,0 +20250331,090000,103680,6480,6480,6480,6480,16 diff --git a/000050/shorts/shorts-20250301.csv b/000050/shorts/shorts-20250301.csv index acb101b6559f..6eb9924ce880 100644 --- a/000050/shorts/shorts-20250301.csv +++ b/000050/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,0,27415270,0,180118323900,0.00 20250326,0,27415270,0,177376796900,0.00 20250325,0,27415270,0,177650949600,0.00 20250324,0,27415270,0,176280186100,0.00 diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index e1285f73e89a..1d5f94bb3768 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,58000,59000,59200,57900,14206,828673550,00,0.00,N,5,-1500, +20250328,59500,60200,60200,59100,17077,1015578850,00,0.00,N,5,-700, 20250327,60200,60200,60500,59900,8066,485463750,00,0.00,N,5,-100, 20250326,60300,60300,60500,60000,10878,655387700,00,0.00,N,3,0, 20250325,60300,61300,61900,60300,12024,731518450,00,0.00,N,5,-1400, diff --git a/000070/investor/investor-20250301.csv b/000070/investor/investor-20250301.csv index 98d48e00f83c..3b20e87953c9 100644 --- a/000070/investor/investor-20250301.csv +++ b/000070/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,58000,-1500,5,6427,-4715,-2290,375,-275,-133,12183,554,883,711,32,51,5756,5269,3173,336,307,185 20250328,59500,-700,5,10364,-4093,-6277,617,-244,-373,16468,413,190,979,25,11,6104,4506,6467,363,269,384 20250327,60200,-100,5,2014,-625,-1389,121,-38,-84,7113,368,585,428,22,35,5099,993,1974,307,60,119 20250326,60300,0,3,5683,-2053,-3630,342,-124,-219,9999,405,474,602,24,29,4316,2458,4104,260,148,247 diff --git a/000070/min/candle-20250331.csv b/000070/min/candle-20250331.csv new file mode 100644 index 000000000000..34ea6d936d08 --- /dev/null +++ b/000070/min/candle-20250331.csv @@ -0,0 +1,577 @@ +stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume +20250331,183500,817554150,58000,58000,58000,58000,632 +20250331,183400,817554150,58000,58000,58000,58000,0 +20250331,183300,817554150,58000,58000,58000,58000,0 +20250331,183200,817554150,58000,58000,58000,58000,0 +20250331,183100,817554150,58000,58000,58000,58000,0 +20250331,183000,817554150,58000,58000,58000,58000,0 +20250331,182900,817554150,58000,58000,58000,58000,0 +20250331,182800,817554150,58000,58000,58000,58000,0 +20250331,182700,817554150,58000,58000,58000,58000,0 +20250331,182600,817554150,58000,58000,58000,58000,0 +20250331,182500,817554150,58000,58000,58000,58000,0 +20250331,182400,817554150,58000,58000,58000,58000,0 +20250331,182300,817554150,58000,58000,58000,58000,0 +20250331,182200,817554150,58000,58000,58000,58000,0 +20250331,182100,817554150,58000,58000,58000,58000,0 +20250331,182000,817554150,58000,58000,58000,58000,0 +20250331,181900,817554150,58000,58000,58000,58000,0 +20250331,181800,817554150,58000,58000,58000,58000,0 +20250331,181700,817554150,58000,58000,58000,58000,0 +20250331,181600,817554150,58000,58000,58000,58000,0 +20250331,181500,817554150,58000,58000,58000,58000,0 +20250331,181400,817554150,58000,58000,58000,58000,0 +20250331,181300,817554150,58000,58000,58000,58000,0 +20250331,181200,817554150,58000,58000,58000,58000,0 +20250331,181100,817554150,58000,58000,58000,58000,0 +20250331,181000,817554150,58000,58000,58000,58000,0 +20250331,180900,817554150,58000,58000,58000,58000,0 +20250331,180800,817554150,58000,58000,58000,58000,0 +20250331,180700,817554150,58000,58000,58000,58000,0 +20250331,180600,817554150,58000,58000,58000,58000,0 +20250331,180500,817554150,58000,58000,58000,58000,632 +20250331,180400,817554150,58000,58000,58000,58000,0 +20250331,180300,817554150,58000,58000,58000,58000,0 +20250331,180200,817554150,58000,58000,58000,58000,0 +20250331,180100,817554150,58000,58000,58000,58000,0 +20250331,180000,817554150,58000,58000,58000,58000,0 +20250331,175900,817554150,58000,58000,58000,58000,0 +20250331,175800,817554150,58000,58000,58000,58000,0 +20250331,175700,817554150,58000,58000,58000,58000,0 +20250331,175600,817554150,58000,58000,58000,58000,0 +20250331,175500,817554150,58000,58000,58000,58000,0 +20250331,175400,817554150,58000,58000,58000,58000,0 +20250331,175300,817554150,58000,58000,58000,58000,0 +20250331,175200,817554150,58000,58000,58000,58000,0 +20250331,175100,817554150,58000,58000,58000,58000,0 +20250331,175000,817554150,58000,58000,58000,58000,0 +20250331,174900,817554150,58000,58000,58000,58000,0 +20250331,174800,817554150,58000,58000,58000,58000,0 +20250331,174700,817554150,58000,58000,58000,58000,0 +20250331,174600,817554150,58000,58000,58000,58000,0 +20250331,174500,817554150,58000,58000,58000,58000,0 +20250331,174400,817554150,58000,58000,58000,58000,0 +20250331,174300,817554150,58000,58000,58000,58000,0 +20250331,174200,817554150,58000,58000,58000,58000,0 +20250331,174100,817554150,58000,58000,58000,58000,0 +20250331,174000,817554150,58000,58000,58000,58000,0 +20250331,173900,817554150,58000,58000,58000,58000,0 +20250331,173800,817554150,58000,58000,58000,58000,0 +20250331,173700,817554150,58000,58000,58000,58000,0 +20250331,173600,817554150,58000,58000,58000,58000,0 +20250331,173500,817554150,58000,58000,58000,58000,632 +20250331,173400,817554150,58000,58000,58000,58000,0 +20250331,173300,817554150,58000,58000,58000,58000,0 +20250331,173200,817554150,58000,58000,58000,58000,0 +20250331,173100,817554150,58000,58000,58000,58000,0 +20250331,173000,817554150,58000,58000,58000,58000,0 +20250331,172900,817554150,58000,58000,58000,58000,0 +20250331,172800,817554150,58000,58000,58000,58000,0 +20250331,172700,817554150,58000,58000,58000,58000,0 +20250331,172600,817554150,58000,58000,58000,58000,0 +20250331,172500,817554150,58000,58000,58000,58000,0 +20250331,172400,817554150,58000,58000,58000,58000,0 +20250331,172300,817554150,58000,58000,58000,58000,0 +20250331,172200,817554150,58000,58000,58000,58000,0 +20250331,172100,817554150,58000,58000,58000,58000,0 +20250331,172000,817554150,58000,58000,58000,58000,0 +20250331,171900,817554150,58000,58000,58000,58000,0 +20250331,171800,817554150,58000,58000,58000,58000,0 +20250331,171700,817554150,58000,58000,58000,58000,0 +20250331,171600,817554150,58000,58000,58000,58000,0 +20250331,171500,817554150,58000,58000,58000,58000,0 +20250331,171400,817554150,58000,58000,58000,58000,0 +20250331,171300,817554150,58000,58000,58000,58000,0 +20250331,171200,817554150,58000,58000,58000,58000,0 +20250331,171100,817554150,58000,58000,58000,58000,0 +20250331,171000,817554150,58000,58000,58000,58000,0 +20250331,170900,817554150,58000,58000,58000,58000,0 +20250331,170800,817554150,58000,58000,58000,58000,0 +20250331,170700,817554150,58000,58000,58000,58000,0 +20250331,170600,817554150,58000,58000,58000,58000,0 +20250331,170500,817554150,58000,58000,58000,58000,632 +20250331,170400,817554150,58000,58000,58000,58000,0 +20250331,170300,817554150,58000,58000,58000,58000,0 +20250331,170200,817554150,58000,58000,58000,58000,0 +20250331,170100,817554150,58000,58000,58000,58000,0 +20250331,170000,817554150,58000,58000,58000,58000,0 +20250331,165900,817554150,58000,58000,58000,58000,0 +20250331,165800,817554150,58000,58000,58000,58000,0 +20250331,165700,817554150,58000,58000,58000,58000,0 +20250331,165600,817554150,58000,58000,58000,58000,0 +20250331,165500,817554150,58000,58000,58000,58000,0 +20250331,165400,817554150,58000,58000,58000,58000,0 +20250331,165300,817554150,58000,58000,58000,58000,0 +20250331,165200,817554150,58000,58000,58000,58000,0 +20250331,165100,817554150,58000,58000,58000,58000,0 +20250331,165000,817554150,58000,58000,58000,58000,0 +20250331,164900,817554150,58000,58000,58000,58000,0 +20250331,164800,817554150,58000,58000,58000,58000,0 +20250331,164700,817554150,58000,58000,58000,58000,0 +20250331,164600,817554150,58000,58000,58000,58000,0 +20250331,164500,817554150,58000,58000,58000,58000,0 +20250331,164400,817554150,58000,58000,58000,58000,0 +20250331,164300,817554150,58000,58000,58000,58000,0 +20250331,164200,817554150,58000,58000,58000,58000,0 +20250331,164100,817554150,58000,58000,58000,58000,0 +20250331,164000,817554150,58000,58000,58000,58000,0 +20250331,163900,817554150,58000,58000,58000,58000,0 +20250331,163800,817554150,58000,58000,58000,58000,0 +20250331,163700,817554150,58000,58000,58000,58000,0 +20250331,163600,817554150,58000,58000,58000,58000,0 +20250331,163500,817554150,58000,58000,58000,58000,632 +20250331,163400,817554150,58000,58000,58000,58000,0 +20250331,163300,817554150,58000,58000,58000,58000,0 +20250331,163200,817554150,58000,58000,58000,58000,0 +20250331,163100,817554150,58000,58000,58000,58000,0 +20250331,163000,817554150,58000,58000,58000,58000,0 +20250331,162900,817554150,58000,58000,58000,58000,0 +20250331,162800,817554150,58000,58000,58000,58000,0 +20250331,162700,817554150,58000,58000,58000,58000,0 +20250331,162600,817554150,58000,58000,58000,58000,0 +20250331,162500,817554150,58000,58000,58000,58000,0 +20250331,162400,817554150,58000,58000,58000,58000,0 +20250331,162300,817554150,58000,58000,58000,58000,0 +20250331,162200,817554150,58000,58000,58000,58000,0 +20250331,162100,817554150,58000,58000,58000,58000,0 +20250331,162000,817554150,58000,58000,58000,58000,0 +20250331,161900,817554150,58000,58000,58000,58000,0 +20250331,161800,817554150,58000,58000,58000,58000,0 +20250331,161700,817554150,58000,58000,58000,58000,0 +20250331,161600,817554150,58000,58000,58000,58000,0 +20250331,161500,817554150,58000,58000,58000,58000,0 +20250331,161400,817554150,58000,58000,58000,58000,0 +20250331,161300,817554150,58000,58000,58000,58000,0 +20250331,161200,817554150,58000,58000,58000,58000,0 +20250331,161100,817554150,58000,58000,58000,58000,0 +20250331,161000,817554150,58000,58000,58000,58000,0 +20250331,160900,817554150,58000,58000,58000,58000,0 +20250331,160800,817554150,58000,58000,58000,58000,0 +20250331,160700,817554150,58000,58000,58000,58000,0 +20250331,160600,817554150,58000,58000,58000,58000,0 +20250331,160500,817554150,58000,58000,58000,58000,632 +20250331,160400,817554150,58000,58000,58000,58000,0 +20250331,160300,817554150,58000,58000,58000,58000,0 +20250331,160200,817554150,58000,58000,58000,58000,0 +20250331,160100,817554150,58000,58000,58000,58000,0 +20250331,160000,817554150,58000,58000,58000,58000,0 +20250331,155900,817554150,58000,58000,58000,58000,0 +20250331,155800,817554150,58000,58000,58000,58000,0 +20250331,155700,817554150,58000,58000,58000,58000,0 +20250331,155600,817554150,58000,58000,58000,58000,0 +20250331,155500,817554150,58000,58000,58000,58000,0 +20250331,155400,817554150,58000,58000,58000,58000,0 +20250331,155300,817554150,58000,58000,58000,58000,0 +20250331,155200,817554150,58000,58000,58000,58000,0 +20250331,155100,817554150,58000,58000,58000,58000,0 +20250331,155000,817554150,58000,58000,58000,58000,0 +20250331,154900,817554150,58000,58000,58000,58000,0 +20250331,154800,817554150,58000,58000,58000,58000,0 +20250331,154700,817554150,58000,58000,58000,58000,0 +20250331,154600,817554150,58000,58000,58000,58000,0 +20250331,154500,817554150,58000,58000,58000,58000,0 +20250331,154400,817554150,58000,58000,58000,58000,0 +20250331,154300,817554150,58000,58000,58000,58000,0 +20250331,154200,817554150,58000,58000,58000,58000,0 +20250331,154100,817554150,58000,58000,58000,58000,0 +20250331,154000,817554150,58000,58000,58000,58000,0 +20250331,153900,817554150,58000,58000,58000,58000,0 +20250331,153800,817554150,58000,58000,58000,58000,0 +20250331,153700,817554150,58000,58000,58000,58000,0 +20250331,153600,817554150,58000,58000,58000,58000,0 +20250331,153500,817554150,58000,58000,58000,58000,632 +20250331,153400,817554150,58000,58000,58000,58000,0 +20250331,153300,817554150,58000,58000,58000,58000,0 +20250331,153200,817554150,58000,58000,58000,58000,0 +20250331,153100,817554150,58000,58000,58000,58000,0 +20250331,153000,817554150,58000,58000,58000,58000,632 +20250331,152900,780898150,58000,58000,58000,58000,0 +20250331,152800,780898150,58000,58000,58000,58000,0 +20250331,152700,780898150,58000,58000,58000,58000,0 +20250331,152600,780898150,58000,58000,58000,58000,0 +20250331,152500,780898150,58000,58000,58000,58000,0 +20250331,152400,780898150,58000,58000,58000,58000,0 +20250331,152300,780898150,58000,58000,58000,58000,0 +20250331,152200,780898150,58000,58000,58000,58000,0 +20250331,152100,780898150,58000,58000,58000,58000,0 +20250331,152000,780898150,58000,58000,58000,58000,0 +20250331,151900,780898150,58000,58000,58100,58000,18 +20250331,151800,779853050,58000,58050,58050,58000,24 +20250331,151700,778460850,58100,58100,58100,58050,28 +20250331,151600,776834600,58100,58100,58100,58050,17 +20250331,151500,775847000,58100,58050,58100,58050,16 +20250331,151400,774917550,58050,58050,58050,58000,33 +20250331,151300,773003000,58100,58050,58100,58050,9 +20250331,151200,772480350,58100,58100,58100,58100,0 +20250331,151100,772480350,58100,58100,58100,58100,4 +20250331,151000,772247950,58100,58050,58100,58050,6 +20250331,150900,771899500,58100,58050,58100,58050,164 +20250331,150800,762371700,58100,58100,58100,58100,0 +20250331,150700,762371700,58100,58050,58100,58050,6 +20250331,150600,762023150,58050,58050,58050,58050,14 +20250331,150500,761210450,58100,58100,58100,58100,1 +20250331,150400,761152350,58050,58050,58050,58050,6 +20250331,150300,760804050,58100,58100,58100,58100,0 +20250331,150200,760804050,58100,58100,58100,58100,16 +20250331,150100,759874450,58100,58100,58100,58100,0 +20250331,150000,759874450,58100,58100,58100,58050,33 +20250331,145900,757957200,58050,58050,58050,58050,0 +20250331,145800,757957200,58050,58050,58050,58050,0 +20250331,145700,757957200,58050,58050,58050,58050,1 +20250331,145600,757899150,58100,58100,58100,58100,1 +20250331,145500,757841050,58100,58050,58100,58000,23 +20250331,145400,756505950,58100,58100,58100,58100,3 +20250331,145300,756331650,58000,58000,58000,58000,214 +20250331,145200,743919650,58100,58100,58100,58100,50 +20250331,145100,741014650,58100,58100,58100,58100,10 +20250331,145000,740433650,58100,58100,58100,58100,6 +20250331,144900,740085050,58100,58100,58100,58100,3 +20250331,144800,739910750,58200,58100,58200,58100,45 +20250331,144700,737296050,58100,58100,58100,58100,26 +20250331,144600,735785450,58100,58100,58200,58100,36 +20250331,144500,733693750,58200,58200,58200,58200,0 +20250331,144400,733693750,58200,58200,58200,58200,1 +20250331,144300,733635550,58100,58100,58100,58000,83 +20250331,144200,728813950,58000,58100,58100,58000,4 +20250331,144100,728581750,58000,58000,58000,58000,0 +20250331,144000,728581750,58000,58000,58000,58000,1 +20250331,143900,728523750,58000,58100,58100,58000,21 +20250331,143800,727305250,58100,58100,58100,58100,71 +20250331,143700,723180150,58100,58100,58100,58100,1 +20250331,143600,723122050,58200,58200,58200,58200,1 +20250331,143500,723063850,58200,58200,58200,58200,1 +20250331,143400,723005650,58100,58100,58100,58100,0 +20250331,143300,723005650,58100,58100,58100,58100,0 +20250331,143200,723005650,58100,58100,58100,58100,0 +20250331,143100,723005650,58100,58200,58200,58100,59 +20250331,143000,719574650,58200,58200,58200,58200,81 +20250331,142900,714860450,58300,58300,58300,58300,0 +20250331,142800,714860450,58300,58300,58300,58300,2 +20250331,142700,714743850,58200,58200,58200,58200,0 +20250331,142600,714743850,58200,58200,58200,58200,1 +20250331,142500,714685650,58300,58300,58300,58300,1 +20250331,142400,714627350,58300,58300,58300,58300,1 +20250331,142300,714569050,58300,58250,58300,58200,50 +20250331,142200,711657950,58300,58300,58300,58300,0 +20250331,142100,711657950,58300,58300,58300,58300,1 +20250331,142000,711599650,58300,58300,58300,58300,9 +20250331,141900,711074950,58300,58300,58300,58300,1 +20250331,141800,711016650,58300,58300,58300,58300,0 +20250331,141700,711016650,58300,58300,58300,58300,0 +20250331,141600,711016650,58300,58200,58300,58200,397 +20250331,141500,687910950,58200,58150,58200,58100,56 +20250331,141400,684656900,58200,58200,58200,58200,30 +20250331,141300,682910900,58200,58200,58200,58200,22 +20250331,141200,681630500,58200,58200,58200,58200,0 +20250331,141100,681630500,58200,58150,58200,58150,11 +20250331,141000,680990650,58100,58100,58100,58100,0 +20250331,140900,680990650,58100,58150,58150,58100,11 +20250331,140800,680351500,58150,58150,58150,58150,0 +20250331,140700,680351500,58150,58150,58150,58150,2 +20250331,140600,680235200,58100,58100,58100,58100,1 +20250331,140500,680177100,58200,58200,58200,58200,1 +20250331,140400,680118900,58200,58100,58200,58100,20 +20250331,140300,678956800,58200,58200,58200,58200,17 +20250331,140200,677967400,58200,58200,58200,58200,1 +20250331,140100,677909200,58100,58100,58100,58100,0 +20250331,140000,677909200,58100,58100,58100,58100,0 +20250331,135900,677909200,58100,58200,58200,58100,54 +20250331,135800,674771600,58200,58200,58200,58200,175 +20250331,135700,664586600,58200,58200,58200,58200,15 +20250331,135600,663713600,58300,58300,58300,58300,1 +20250331,135500,663655300,58200,58200,58200,58200,18 +20250331,135400,662607700,58200,58200,58200,58200,0 +20250331,135300,662607700,58200,58200,58200,58200,0 +20250331,135200,662607700,58200,58300,58300,58200,16 +20250331,135100,661676400,58300,58300,58300,58300,0 +20250331,135000,661676400,58300,58300,58300,58300,2 +20250331,134900,661559800,58200,58200,58200,58200,15 +20250331,134800,660686800,58200,58200,58200,58200,19 +20250331,134700,659581000,58200,58200,58200,58200,0 +20250331,134600,659581000,58200,58200,58200,58200,0 +20250331,134500,659581000,58200,58300,58300,58200,7 +20250331,134400,659173350,58300,58300,58300,58300,1 +20250331,134300,659115050,58300,58300,58300,58300,0 +20250331,134200,659115050,58300,58300,58300,58300,0 +20250331,134100,659115050,58300,58300,58300,58300,0 +20250331,134000,659115050,58300,58300,58300,58300,0 +20250331,133900,659115050,58300,58300,58300,58300,0 +20250331,133800,659115050,58300,58300,58300,58300,3 +20250331,133700,658940150,58300,58300,58300,58300,0 +20250331,133600,658940150,58300,58300,58300,58300,0 +20250331,133500,658940150,58300,58300,58300,58300,0 +20250331,133400,658940150,58300,58300,58300,58300,0 +20250331,133300,658940150,58300,58400,58400,58300,26 +20250331,133200,657424250,58400,58300,58400,58300,31 +20250331,133100,655616550,58300,58300,58300,58300,1 +20250331,133000,655558250,58200,58100,58200,58100,357 +20250331,132900,634799750,58100,58100,58100,58100,17 +20250331,132800,633812050,58100,58150,58150,58100,21 +20250331,132700,632591900,58150,58150,58200,58100,36 +20250331,132600,630498600,58150,58150,58150,58150,17 +20250331,132500,629510050,58200,58200,58200,58200,0 +20250331,132400,629510050,58200,58200,58200,58200,2 +20250331,132300,629393650,58200,58200,58200,58200,0 +20250331,132200,629393650,58200,58200,58200,58200,13 +20250331,132100,628637050,58200,58200,58200,58200,1 +20250331,132000,628578850,58200,58200,58200,58200,3 +20250331,131900,628404250,58200,58200,58200,58200,0 +20250331,131800,628404250,58200,58200,58200,58200,0 +20250331,131700,628404250,58200,58200,58200,58200,1 +20250331,131600,628346050,58200,58200,58200,58200,1 +20250331,131500,628287850,58200,58200,58200,58200,21 +20250331,131400,627065650,58200,58200,58200,58200,0 +20250331,131300,627065650,58200,58200,58200,58200,0 +20250331,131200,627065650,58200,58200,58200,58200,1 +20250331,131100,627007450,58200,58200,58200,58200,0 +20250331,131000,627007450,58200,58200,58200,58200,1 +20250331,130900,626949250,58200,58150,58200,58100,23 +20250331,130800,625612350,58200,58200,58200,58200,1 +20250331,130700,625554150,58200,58200,58200,58200,5 +20250331,130600,625263150,58200,58200,58200,58200,0 +20250331,130500,625263150,58200,58200,58200,58200,0 +20250331,130400,625263150,58200,58200,58200,58200,1 +20250331,130300,625204950,58200,58200,58200,58200,2 +20250331,130200,625088550,58200,58200,58200,58200,0 +20250331,130100,625088550,58200,58200,58200,58200,1 +20250331,130000,625030350,58200,58200,58200,58200,3 +20250331,125900,624855750,58200,58200,58200,58200,1 +20250331,125800,624797550,58200,58200,58200,58200,52 +20250331,125700,621771150,58200,58200,58200,58200,0 +20250331,125600,621771150,58200,58200,58200,58200,4 +20250331,125500,621538350,58200,58200,58200,58200,0 +20250331,125400,621538350,58200,58200,58200,58200,50 +20250331,125300,618628350,58200,58200,58200,58200,1 +20250331,125200,618570150,58200,58200,58200,58200,51 +20250331,125100,615601950,58200,58200,58200,58200,2 +20250331,125000,615485550,58100,58100,58100,58100,3 +20250331,124900,615311250,58200,58200,58200,58200,1 +20250331,124800,615253050,58200,58200,58200,58200,104 +20250331,124700,609200250,58200,58200,58200,58200,1 +20250331,124600,609142050,58200,58200,58200,58200,1 +20250331,124500,609083850,58200,58200,58200,58200,5 +20250331,124400,608792850,58200,58200,58200,58200,70 +20250331,124300,604718850,58200,58200,58200,58200,0 +20250331,124200,604718850,58200,58200,58200,58200,1 +20250331,124100,604660650,58200,58200,58200,58200,2 +20250331,124000,604544250,58200,58100,58200,58100,32 +20250331,123900,602684950,58100,58100,58100,58100,24 +20250331,123800,601290550,58100,58100,58100,58100,0 +20250331,123700,601290550,58100,58150,58150,58100,76 +20250331,123600,596873950,58200,58200,58200,58200,0 +20250331,123500,596873950,58200,58200,58200,58200,1 +20250331,123400,596815750,58200,58100,58200,58100,37 +20250331,123300,594665950,58200,58200,58200,58200,2 +20250331,123200,594549550,58100,58100,58100,58100,5 +20250331,123100,594259050,58100,58200,58200,58100,352 +20250331,123000,573807750,58200,58200,58200,58200,1 +20250331,122900,573749550,58200,58200,58200,58200,1 +20250331,122800,573691350,58200,58200,58200,58200,1 +20250331,122700,573633150,58200,58200,58200,58200,5 +20250331,122600,573342150,58100,58100,58100,58100,0 +20250331,122500,573342150,58100,58100,58100,58100,0 +20250331,122400,573342150,58100,58200,58200,58100,6 +20250331,122300,572993450,58200,58200,58200,58200,1 +20250331,122200,572935250,58100,58100,58100,58100,0 +20250331,122100,572935250,58100,58200,58200,58100,2 +20250331,122000,572818950,58200,58200,58200,58200,1 +20250331,121900,572760750,58200,58200,58200,58200,1 +20250331,121800,572702550,58200,58200,58200,58200,1 +20250331,121700,572644350,58200,58200,58200,58200,2 +20250331,121600,572527950,58200,58200,58200,58200,5 +20250331,121500,572236950,58200,58200,58200,58200,11 +20250331,121400,571596750,58300,58300,58300,58300,1 +20250331,121300,571538450,58300,58300,58300,58300,0 +20250331,121200,571538450,58300,58300,58300,58300,1 +20250331,121100,571480150,58300,58300,58300,58300,1 +20250331,121000,571421850,58300,58300,58300,58300,12 +20250331,120900,570722250,58200,58200,58200,58200,10 +20250331,120800,570140250,58200,58300,58300,58200,4 +20250331,120700,569907350,58200,58200,58200,58200,31 +20250331,120600,568103150,58200,58200,58200,58200,93 +20250331,120500,562690550,58200,58200,58200,58200,130 +20250331,120400,555124550,58200,58200,58200,58200,8 +20250331,120300,554658950,58200,58200,58200,58200,1 +20250331,120200,554600750,58100,58100,58100,58100,0 +20250331,120100,554600750,58100,58100,58100,58100,0 +20250331,120000,554600750,58100,58200,58200,58100,22 +20250331,115900,553322350,58200,58200,58200,58200,0 +20250331,115800,553322350,58200,58200,58200,58200,6 +20250331,115700,552973150,58100,58100,58100,58100,0 +20250331,115600,552973150,58100,58100,58100,58100,0 +20250331,115500,552973150,58100,58100,58100,58100,5 +20250331,115400,552682650,58100,58100,58100,58100,0 +20250331,115300,552682650,58100,58200,58250,58100,190 +20250331,115200,541623650,58200,58200,58200,58200,0 +20250331,115100,541623650,58200,58200,58200,58200,9 +20250331,115000,541099850,58200,58200,58200,58200,0 +20250331,114900,541099850,58200,58200,58200,58200,1 +20250331,114800,541041650,58200,58150,58200,58150,4 +20250331,114700,540808900,58200,58200,58200,58200,2 +20250331,114600,540692500,58200,58200,58200,58200,0 +20250331,114500,540692500,58200,58200,58200,58200,60 +20250331,114400,537200500,58200,58200,58200,58200,0 +20250331,114300,537200500,58200,58200,58200,58200,0 +20250331,114200,537200500,58200,58200,58200,58200,2 +20250331,114100,537084100,58300,58200,58300,58200,132 +20250331,114000,529389600,58200,58200,58200,58200,10 +20250331,113900,528807600,58200,58200,58200,58200,18 +20250331,113800,527760000,58200,58200,58200,58200,1 +20250331,113700,527701800,58200,58200,58200,58200,1 +20250331,113600,527643600,58200,58200,58250,58200,62 +20250331,113500,524034600,58200,58200,58200,58200,6 +20250331,113400,523685400,58200,58200,58200,58200,2 +20250331,113300,523569000,58200,58200,58200,58200,100 +20250331,113200,517749000,58200,58200,58200,58200,17 +20250331,113100,516759600,58200,58200,58200,58200,0 +20250331,113000,516759600,58200,58200,58200,58200,0 +20250331,112900,516759600,58200,58200,58200,58200,0 +20250331,112800,516759600,58200,58200,58200,58200,0 +20250331,112700,516759600,58200,58200,58200,58200,20 +20250331,112600,515595600,58200,58200,58200,58200,0 +20250331,112500,515595600,58200,58200,58250,58200,259 +20250331,112400,500520850,58200,58200,58200,58200,18 +20250331,112300,499473250,58200,58200,58200,58200,1 +20250331,112200,499415050,58200,58150,58200,58150,10 +20250331,112100,498833500,58200,58200,58200,58200,9 +20250331,112000,498309700,58200,58200,58200,58200,11 +20250331,111900,497669500,58200,58200,58200,58200,0 +20250331,111800,497669500,58200,58200,58200,58200,18 +20250331,111700,496621900,58200,58200,58200,58200,101 +20250331,111600,490743700,58200,58200,58200,58200,2 +20250331,111500,490627300,58200,58200,58200,58200,7 +20250331,111400,490219900,58200,58200,58200,58100,13 +20250331,111300,489463500,58200,58200,58200,58200,292 +20250331,111200,472469100,58300,58300,58300,58300,11 +20250331,111100,471827800,58300,58300,58300,58300,0 +20250331,111000,471827800,58300,58300,58300,58300,0 +20250331,110900,471827800,58300,58300,58300,58300,1 +20250331,110800,471769500,58300,58300,58300,58300,1 +20250331,110700,471711200,58300,58300,58300,58300,0 +20250331,110600,471711200,58300,58300,58300,58200,117 +20250331,110500,464890200,58400,58400,58400,58400,0 +20250331,110400,464890200,58400,58400,58400,58400,0 +20250331,110300,464890200,58400,58400,58400,58400,0 +20250331,110200,464890200,58400,58400,58400,58400,6 +20250331,110100,464539800,58400,58400,58400,58400,1 +20250331,110000,464481400,58400,58400,58400,58400,0 +20250331,105900,464481400,58400,58400,58400,58400,32 +20250331,105800,462612600,58500,58500,58500,58500,0 +20250331,105700,462612600,58500,58500,58500,58500,2 +20250331,105600,462495600,58500,58500,58500,58500,0 +20250331,105500,462495600,58500,58500,58500,58500,1 +20250331,105400,462437100,58400,58400,58400,58400,70 +20250331,105300,458349100,58400,58400,58400,58400,15 +20250331,105200,457473100,58400,58400,58400,58400,0 +20250331,105100,457473100,58400,58500,58500,58400,65 +20250331,105000,453672700,58400,58450,58500,58400,148 +20250331,104900,445017750,58450,58450,58450,58450,0 +20250331,104800,445017750,58450,58450,58450,58450,1 +20250331,104700,444959300,58400,58400,58400,58400,0 +20250331,104600,444959300,58400,58400,58400,58400,0 +20250331,104500,444959300,58400,58500,58500,58400,3 +20250331,104400,444783900,58500,58500,58500,58500,0 +20250331,104300,444783900,58500,58500,58500,58500,0 +20250331,104200,444783900,58500,58400,58500,58400,10 +20250331,104100,444199600,58500,58500,58500,58500,0 +20250331,104000,444199600,58500,58500,58500,58500,0 +20250331,103900,444199600,58500,58500,58500,58400,3 +20250331,103800,444024200,58500,58400,58500,58400,39 +20250331,103700,441746300,58400,58400,58400,58400,3 +20250331,103600,441571100,58500,58500,58500,58500,11 +20250331,103500,440927600,58400,58400,58400,58400,57 +20250331,103400,437598800,58400,58400,58400,58400,75 +20250331,103300,433218800,58500,58500,58500,58500,1 +20250331,103200,433160300,58500,58500,58500,58500,4 +20250331,103100,432926300,58500,58500,58550,58500,86 +20250331,103000,427895100,58500,58500,58500,58500,5 +20250331,102900,427602600,58500,58500,58500,58500,18 +20250331,102800,426549600,58500,58400,58500,58400,22 +20250331,102700,425264050,58400,58400,58400,58400,10 +20250331,102600,424680050,58400,58400,58400,58400,2 +20250331,102500,424563250,58400,58400,58400,58400,30 +20250331,102400,422811250,58400,58400,58400,58400,2 +20250331,102300,422694450,58400,58400,58400,58400,0 +20250331,102200,422694450,58400,58400,58400,58400,151 +20250331,102100,413876050,58400,58400,58400,58400,0 +20250331,102000,413876050,58400,58300,58400,58300,6 +20250331,101900,413525750,58300,58300,58300,58300,0 +20250331,101800,413525750,58300,58400,58400,58300,67 +20250331,101700,409614650,58200,58200,58200,58200,0 +20250331,101600,409614650,58200,58200,58200,58200,0 +20250331,101500,409614650,58200,58200,58200,58200,0 +20250331,101400,409614650,58200,58200,58200,58200,2 +20250331,101300,409498250,58300,58300,58300,58300,49 +20250331,101200,406641550,58400,58400,58400,58400,103 +20250331,101100,400626350,58400,58300,58400,58300,2 +20250331,101000,400509650,58300,58300,58300,58300,1 +20250331,100900,400451350,58300,58300,58300,58300,0 +20250331,100800,400451350,58300,58300,58300,58300,2 +20250331,100700,400334750,58300,58300,58300,58300,3 +20250331,100600,400159850,58400,58200,58400,58200,27 +20250331,100500,398587150,58300,58300,58300,58300,5 +20250331,100400,398295650,58300,58300,58300,58300,30 +20250331,100300,396546650,58200,58200,58200,58200,0 +20250331,100200,396546650,58200,58200,58200,58200,2 +20250331,100100,396430250,58300,58300,58300,58300,0 +20250331,100000,396430250,58300,58300,58300,58200,25 +20250331,095900,394972850,58200,58200,58300,58100,30 +20250331,095800,393226450,58200,58300,58300,58200,162 +20250331,095700,383786950,58300,58200,58300,57900,1502 +20250331,095600,296657150,58200,58200,58200,58200,2 +20250331,095500,296540750,58300,58300,58300,58300,0 +20250331,095400,296540750,58300,58300,58350,58300,38 +20250331,095300,294325050,58300,58300,58300,58300,0 +20250331,095200,294325050,58300,58300,58300,58300,132 +20250331,095100,286629450,58400,58400,58400,58400,25 +20250331,095000,285169450,58300,58600,58600,58100,1710 +20250331,094900,185344750,58650,58650,58650,58650,0 +20250331,094800,185344750,58650,58650,58650,58650,1 +20250331,094700,185286100,58600,58650,58700,58600,37 +20250331,094600,183114450,58600,58650,58650,58600,22 +20250331,094500,181825150,58650,58700,58700,58650,131 +20250331,094400,174135550,58650,58650,58700,58650,48 +20250331,094300,171320300,58700,58650,58700,58650,13 +20250331,094200,170557750,58650,58700,58700,58650,42 +20250331,094100,168094350,58700,58700,58700,58700,2 +20250331,094000,167976950,58700,58700,58700,58700,0 +20250331,093900,167976950,58700,58700,58700,58700,7 +20250331,093800,167566050,58700,58700,58700,58700,1 +20250331,093700,167507350,58700,58700,58700,58600,77 +20250331,093600,162990100,58700,58700,58700,58700,1 +20250331,093500,162931400,58700,58700,58700,58700,10 +20250331,093400,162344400,58650,58700,58700,58650,128 +20250331,093300,154837100,58700,58700,58700,58700,17 +20250331,093200,153839200,58700,58700,58700,58700,0 +20250331,093100,153839200,58700,58650,58700,58650,210 +20250331,093000,141512250,58650,58650,58650,58650,5 +20250331,092900,141219000,58650,58650,58650,58650,1 +20250331,092800,141160350,58700,58650,58700,58650,20 +20250331,092700,139986400,58650,58700,58700,58650,2 +20250331,092600,139869050,58650,58650,58650,58650,1 +20250331,092500,139810400,58600,58600,58600,58600,32 +20250331,092400,137935200,58600,58600,58600,58600,3 +20250331,092300,137759400,58700,58700,58700,58700,11 +20250331,092200,137113700,58700,58700,58700,58700,31 +20250331,092100,135294000,58700,58750,58750,58600,218 +20250331,092000,122508150,58750,58800,58800,58750,25 +20250331,091900,121038300,58800,58800,58800,58800,60 +20250331,091800,117510300,58800,58800,58800,58800,0 +20250331,091700,117510300,58800,58800,58800,58800,0 +20250331,091600,117510300,58800,58800,58800,58800,0 +20250331,091500,117510300,58800,58700,58800,58700,45 +20250331,091400,114866800,58800,58900,58900,58800,179 +20250331,091300,104340500,58900,58900,58900,58900,0 +20250331,091200,104340500,58900,58900,58900,58900,34 +20250331,091100,102337900,58900,58900,59000,58900,15 +20250331,091000,101454300,58900,58900,58900,58900,22 +20250331,090900,100158500,58800,58800,58800,58800,68 +20250331,090800,96160100,58800,58800,58800,58700,40 +20250331,090700,93809600,58700,58800,58800,58600,40 +20250331,090600,91460700,58800,58700,58800,58700,14 +20250331,090500,90638300,58600,58600,58600,58600,32 +20250331,090400,88763100,58600,58800,58800,58600,114 +20250331,090300,82082500,58900,58900,58900,58900,1 +20250331,090200,82023600,58600,58800,58900,58600,176 +20250331,090100,71671500,58800,59000,59000,58800,188 +20250331,090000,60595100,59000,59000,59200,59000,1027 diff --git a/000070/shorts/shorts-20250301.csv b/000070/shorts/shorts-20250301.csv index 673a563b61b5..6cb07fa23c7d 100644 --- a/000070/shorts/shorts-20250301.csv +++ b/000070/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,3818,8564271,229843600,515569114200,0.04 20250326,3818,8564271,230225400,516425541300,0.04 20250325,3818,8564271,230225400,516425541300,0.04 20250324,3818,8564271,235570600,528415520700,0.04 diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 9f54607999a9..a6fa80792c04 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19230,19450,19450,19110,136486,2623405045,00,0.00,N,5,-280, +20250328,19510,19640,19680,19360,88694,1723007535,00,0.00,N,5,-50, 20250327,19560,19490,19790,19490,83536,1638955460,00,0.00,N,5,-110, 20250326,19670,19860,19860,19620,95683,1884447860,00,0.00,N,5,-100, 20250325,19770,19900,19910,19600,102356,2018425760,00,0.00,N,3,0, diff --git a/000080/investor/investor-20250301.csv b/000080/investor/investor-20250301.csv index c34259149433..a8bc33d74b3a 100644 --- a/000080/investor/investor-20250301.csv +++ b/000080/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,19230,-280,5,19849,-44844,24895,379,-861,481,66443,20062,49881,1275,386,961,46594,64906,24986,897,1247,480 20250328,19510,-50,5,-2987,-1708,3695,-59,-33,72,46496,13761,27437,903,267,534,49483,15469,23742,961,301,461 20250327,19560,-110,5,-20342,8641,11901,-399,169,234,30659,32006,20871,601,628,410,51001,23365,8970,1001,459,176 20250326,19670,-100,5,-154,24287,-22523,-4,479,-443,42454,41169,12060,836,811,238,42608,16882,34583,839,333,681 diff --git a/000080/min/candle-20250331.csv b/000080/min/candle-20250331.csv new file mode 100644 index 000000000000..8b7489a8eeb6 --- /dev/null +++ b/000080/min/candle-20250331.csv @@ -0,0 +1,577 @@ +stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume +20250331,183500,2623212745,19230,19230,19230,19230,11554 +20250331,183400,2623212745,19230,19230,19230,19230,0 +20250331,183300,2623212745,19230,19230,19230,19230,0 +20250331,183200,2623212745,19230,19230,19230,19230,0 +20250331,183100,2623212745,19230,19230,19230,19230,0 +20250331,183000,2623212745,19230,19230,19230,19230,0 +20250331,182900,2623212745,19230,19230,19230,19230,0 +20250331,182800,2623212745,19230,19230,19230,19230,0 +20250331,182700,2623212745,19230,19230,19230,19230,0 +20250331,182600,2623212745,19230,19230,19230,19230,0 +20250331,182500,2623212745,19230,19230,19230,19230,0 +20250331,182400,2623212745,19230,19230,19230,19230,0 +20250331,182300,2623212745,19230,19230,19230,19230,0 +20250331,182200,2623212745,19230,19230,19230,19230,0 +20250331,182100,2623212745,19230,19230,19230,19230,0 +20250331,182000,2623212745,19230,19230,19230,19230,0 +20250331,181900,2623212745,19230,19230,19230,19230,0 +20250331,181800,2623212745,19230,19230,19230,19230,0 +20250331,181700,2623212745,19230,19230,19230,19230,0 +20250331,181600,2623212745,19230,19230,19230,19230,0 +20250331,181500,2623212745,19230,19230,19230,19230,0 +20250331,181400,2623212745,19230,19230,19230,19230,0 +20250331,181300,2623212745,19230,19230,19230,19230,0 +20250331,181200,2623212745,19230,19230,19230,19230,0 +20250331,181100,2623212745,19230,19230,19230,19230,0 +20250331,181000,2623212745,19230,19230,19230,19230,0 +20250331,180900,2623212745,19230,19230,19230,19230,0 +20250331,180800,2623212745,19230,19230,19230,19230,0 +20250331,180700,2623212745,19230,19230,19230,19230,0 +20250331,180600,2623212745,19230,19230,19230,19230,0 +20250331,180500,2623212745,19230,19230,19230,19230,11554 +20250331,180400,2623212745,19230,19230,19230,19230,0 +20250331,180300,2623212745,19230,19230,19230,19230,0 +20250331,180200,2623212745,19230,19230,19230,19230,0 +20250331,180100,2623212745,19230,19230,19230,19230,0 +20250331,180000,2623212745,19230,19230,19230,19230,0 +20250331,175900,2623212745,19230,19230,19230,19230,0 +20250331,175800,2623212745,19230,19230,19230,19230,0 +20250331,175700,2623212745,19230,19230,19230,19230,0 +20250331,175600,2623212745,19230,19230,19230,19230,0 +20250331,175500,2623212745,19230,19230,19230,19230,0 +20250331,175400,2623212745,19230,19230,19230,19230,0 +20250331,175300,2623212745,19230,19230,19230,19230,0 +20250331,175200,2623212745,19230,19230,19230,19230,0 +20250331,175100,2623212745,19230,19230,19230,19230,0 +20250331,175000,2623212745,19230,19230,19230,19230,0 +20250331,174900,2623212745,19230,19230,19230,19230,0 +20250331,174800,2623212745,19230,19230,19230,19230,0 +20250331,174700,2623212745,19230,19230,19230,19230,0 +20250331,174600,2623212745,19230,19230,19230,19230,0 +20250331,174500,2623212745,19230,19230,19230,19230,0 +20250331,174400,2623212745,19230,19230,19230,19230,0 +20250331,174300,2623212745,19230,19230,19230,19230,0 +20250331,174200,2623212745,19230,19230,19230,19230,0 +20250331,174100,2623212745,19230,19230,19230,19230,0 +20250331,174000,2623212745,19230,19230,19230,19230,0 +20250331,173900,2623212745,19230,19230,19230,19230,0 +20250331,173800,2623212745,19230,19230,19230,19230,0 +20250331,173700,2623212745,19230,19230,19230,19230,0 +20250331,173600,2623212745,19230,19230,19230,19230,0 +20250331,173500,2623212745,19230,19230,19230,19230,11554 +20250331,173400,2623212745,19230,19230,19230,19230,0 +20250331,173300,2623212745,19230,19230,19230,19230,0 +20250331,173200,2623212745,19230,19230,19230,19230,0 +20250331,173100,2623212745,19230,19230,19230,19230,0 +20250331,173000,2623212745,19230,19230,19230,19230,0 +20250331,172900,2623212745,19230,19230,19230,19230,0 +20250331,172800,2623212745,19230,19230,19230,19230,0 +20250331,172700,2623212745,19230,19230,19230,19230,0 +20250331,172600,2623212745,19230,19230,19230,19230,0 +20250331,172500,2623212745,19230,19230,19230,19230,0 +20250331,172400,2623212745,19230,19230,19230,19230,0 +20250331,172300,2623212745,19230,19230,19230,19230,0 +20250331,172200,2623212745,19230,19230,19230,19230,0 +20250331,172100,2623212745,19230,19230,19230,19230,0 +20250331,172000,2623212745,19230,19230,19230,19230,0 +20250331,171900,2623212745,19230,19230,19230,19230,0 +20250331,171800,2623212745,19230,19230,19230,19230,0 +20250331,171700,2623212745,19230,19230,19230,19230,0 +20250331,171600,2623212745,19230,19230,19230,19230,0 +20250331,171500,2623212745,19230,19230,19230,19230,0 +20250331,171400,2623212745,19230,19230,19230,19230,0 +20250331,171300,2623212745,19230,19230,19230,19230,0 +20250331,171200,2623212745,19230,19230,19230,19230,0 +20250331,171100,2623212745,19230,19230,19230,19230,0 +20250331,171000,2623212745,19230,19230,19230,19230,0 +20250331,170900,2623212745,19230,19230,19230,19230,0 +20250331,170800,2623212745,19230,19230,19230,19230,0 +20250331,170700,2623212745,19230,19230,19230,19230,0 +20250331,170600,2623212745,19230,19230,19230,19230,0 +20250331,170500,2623212745,19230,19230,19230,19230,11554 +20250331,170400,2623212745,19230,19230,19230,19230,0 +20250331,170300,2623212745,19230,19230,19230,19230,0 +20250331,170200,2623212745,19230,19230,19230,19230,0 +20250331,170100,2623212745,19230,19230,19230,19230,0 +20250331,170000,2623212745,19230,19230,19230,19230,0 +20250331,165900,2623212745,19230,19230,19230,19230,0 +20250331,165800,2623212745,19230,19230,19230,19230,0 +20250331,165700,2623212745,19230,19230,19230,19230,0 +20250331,165600,2623212745,19230,19230,19230,19230,0 +20250331,165500,2623212745,19230,19230,19230,19230,0 +20250331,165400,2623212745,19230,19230,19230,19230,0 +20250331,165300,2623212745,19230,19230,19230,19230,0 +20250331,165200,2623212745,19230,19230,19230,19230,0 +20250331,165100,2623212745,19230,19230,19230,19230,0 +20250331,165000,2623212745,19230,19230,19230,19230,0 +20250331,164900,2623212745,19230,19230,19230,19230,0 +20250331,164800,2623212745,19230,19230,19230,19230,0 +20250331,164700,2623212745,19230,19230,19230,19230,0 +20250331,164600,2623212745,19230,19230,19230,19230,0 +20250331,164500,2623212745,19230,19230,19230,19230,0 +20250331,164400,2623212745,19230,19230,19230,19230,0 +20250331,164300,2623212745,19230,19230,19230,19230,0 +20250331,164200,2623212745,19230,19230,19230,19230,0 +20250331,164100,2623212745,19230,19230,19230,19230,0 +20250331,164000,2623212745,19230,19230,19230,19230,0 +20250331,163900,2623212745,19230,19230,19230,19230,0 +20250331,163800,2623212745,19230,19230,19230,19230,0 +20250331,163700,2623212745,19230,19230,19230,19230,0 +20250331,163600,2623212745,19230,19230,19230,19230,0 +20250331,163500,2623212745,19230,19230,19230,19230,11554 +20250331,163400,2623212745,19230,19230,19230,19230,0 +20250331,163300,2623212745,19230,19230,19230,19230,0 +20250331,163200,2623212745,19230,19230,19230,19230,0 +20250331,163100,2623212745,19230,19230,19230,19230,0 +20250331,163000,2623212745,19230,19230,19230,19230,0 +20250331,162900,2623212745,19230,19230,19230,19230,0 +20250331,162800,2623212745,19230,19230,19230,19230,0 +20250331,162700,2623212745,19230,19230,19230,19230,0 +20250331,162600,2623212745,19230,19230,19230,19230,0 +20250331,162500,2623212745,19230,19230,19230,19230,0 +20250331,162400,2623212745,19230,19230,19230,19230,0 +20250331,162300,2623212745,19230,19230,19230,19230,0 +20250331,162200,2623212745,19230,19230,19230,19230,0 +20250331,162100,2623212745,19230,19230,19230,19230,0 +20250331,162000,2623212745,19230,19230,19230,19230,0 +20250331,161900,2623212745,19230,19230,19230,19230,0 +20250331,161800,2623212745,19230,19230,19230,19230,0 +20250331,161700,2623212745,19230,19230,19230,19230,0 +20250331,161600,2623212745,19230,19230,19230,19230,0 +20250331,161500,2623212745,19230,19230,19230,19230,0 +20250331,161400,2623212745,19230,19230,19230,19230,0 +20250331,161300,2623212745,19230,19230,19230,19230,0 +20250331,161200,2623212745,19230,19230,19230,19230,0 +20250331,161100,2623212745,19230,19230,19230,19230,0 +20250331,161000,2623212745,19230,19230,19230,19230,0 +20250331,160900,2623212745,19230,19230,19230,19230,0 +20250331,160800,2623212745,19230,19230,19230,19230,0 +20250331,160700,2623212745,19230,19230,19230,19230,0 +20250331,160600,2623212745,19230,19230,19230,19230,0 +20250331,160500,2623212745,19230,19230,19230,19230,11554 +20250331,160400,2623212745,19230,19230,19230,19230,0 +20250331,160300,2623212745,19230,19230,19230,19230,0 +20250331,160200,2623212745,19230,19230,19230,19230,0 +20250331,160100,2623212745,19230,19230,19230,19230,0 +20250331,160000,2623212745,19230,19230,19230,19230,0 +20250331,155900,2623212745,19230,19230,19230,19230,0 +20250331,155800,2623212745,19230,19230,19230,19230,0 +20250331,155700,2623212745,19230,19230,19230,19230,0 +20250331,155600,2623212745,19230,19230,19230,19230,0 +20250331,155500,2623212745,19230,19230,19230,19230,0 +20250331,155400,2623212745,19230,19230,19230,19230,0 +20250331,155300,2623212745,19230,19230,19230,19230,0 +20250331,155200,2623212745,19230,19230,19230,19230,0 +20250331,155100,2623212745,19230,19230,19230,19230,0 +20250331,155000,2623212745,19230,19230,19230,19230,0 +20250331,154900,2623212745,19230,19230,19230,19230,0 +20250331,154800,2623212745,19230,19230,19230,19230,0 +20250331,154700,2623212745,19230,19230,19230,19230,0 +20250331,154600,2623212745,19230,19230,19230,19230,0 +20250331,154500,2623212745,19230,19230,19230,19230,0 +20250331,154400,2623212745,19230,19230,19230,19230,0 +20250331,154300,2623212745,19230,19230,19230,19230,0 +20250331,154200,2623212745,19230,19230,19230,19230,0 +20250331,154100,2623212745,19230,19230,19230,19230,0 +20250331,154000,2623212745,19230,19230,19230,19230,0 +20250331,153900,2623212745,19230,19230,19230,19230,0 +20250331,153800,2623212745,19230,19230,19230,19230,0 +20250331,153700,2623212745,19230,19230,19230,19230,0 +20250331,153600,2623212745,19230,19230,19230,19230,0 +20250331,153500,2623212745,19230,19230,19230,19230,11554 +20250331,153400,2623212745,19230,19230,19230,19230,0 +20250331,153300,2623212745,19230,19230,19230,19230,0 +20250331,153200,2623212745,19230,19230,19230,19230,0 +20250331,153100,2623212745,19230,19230,19230,19230,0 +20250331,153000,2623212745,19230,19230,19230,19230,11554 +20250331,152900,2401029325,19210,19210,19210,19210,0 +20250331,152800,2401029325,19210,19210,19210,19210,0 +20250331,152700,2401029325,19210,19210,19210,19210,0 +20250331,152600,2401029325,19210,19210,19210,19210,0 +20250331,152500,2401029325,19210,19210,19210,19210,0 +20250331,152400,2401029325,19210,19210,19210,19210,0 +20250331,152300,2401029325,19210,19210,19210,19210,0 +20250331,152200,2401029325,19210,19210,19210,19210,0 +20250331,152100,2401029325,19210,19210,19210,19210,0 +20250331,152000,2401029325,19210,19210,19210,19210,0 +20250331,151900,2401029325,19210,19200,19210,19200,16 +20250331,151800,2400721975,19210,19200,19210,19200,40 +20250331,151700,2399953935,19200,19210,19210,19200,115 +20250331,151600,2397745875,19210,19210,19220,19210,236 +20250331,151500,2393211945,19220,19190,19220,19190,217 +20250331,151400,2389043925,19200,19200,19200,19200,5 +20250331,151300,2388947925,19190,19200,19200,19190,322 +20250331,151200,2382765785,19200,19200,19200,19190,447 +20250331,151100,2374184885,19190,19230,19240,19190,1605 +20250331,151000,2343363825,19230,19270,19270,19230,155 +20250331,150900,2340377185,19270,19270,19270,19260,174 +20250331,150800,2337024755,19270,19280,19280,19250,368 +20250331,150700,2329935145,19280,19230,19280,19230,52 +20250331,150600,2328934085,19250,19240,19260,19240,117 +20250331,150500,2326681875,19230,19230,19240,19230,1276 +20250331,150400,2302138395,19220,19210,19230,19210,165 +20250331,150300,2298966695,19210,19240,19250,19210,178 +20250331,150200,2295541365,19240,19230,19240,19220,371 +20250331,150100,2288406165,19230,19270,19280,19160,1896 +20250331,150000,2251967255,19270,19240,19280,19230,1365 +20250331,145900,2225697445,19240,19230,19240,19230,117 +20250331,145800,2223446475,19240,19250,19250,19240,228 +20250331,145700,2219058165,19250,19260,19290,19250,258 +20250331,145600,2214088105,19260,19260,19260,19260,269 +20250331,145500,2208907165,19260,19230,19270,19230,1307 +20250331,145400,2183753195,19240,19300,19300,19240,403 +20250331,145300,2175992015,19300,19300,19300,19250,1242 +20250331,145200,2152072625,19280,19270,19280,19270,127 +20250331,145100,2149625295,19260,19270,19270,19260,218 +20250331,145000,2145424565,19270,19280,19340,19270,2183 +20250331,144900,2103304235,19280,19280,19280,19250,806 +20250331,144800,2087768335,19280,19280,19280,19270,227 +20250331,144700,2083392845,19280,19290,19290,19270,173 +20250331,144600,2080057575,19290,19290,19300,19290,171 +20250331,144500,2076757435,19300,19280,19310,19280,1396 +20250331,144400,2049816845,19280,19300,19300,19280,293 +20250331,144300,2044165905,19300,19310,19310,19300,459 +20250331,144200,2035307195,19300,19300,19310,19300,135 +20250331,144100,2032701605,19300,19300,19300,19300,105 +20250331,144000,2030675105,19300,19300,19340,19290,1423 +20250331,143900,2003192365,19300,19290,19300,19290,154 +20250331,143800,2000220185,19300,19310,19310,19300,490 +20250331,143700,1990763095,19300,19310,19310,19300,133 +20250331,143600,1988196135,19310,19300,19310,19300,8 +20250331,143500,1988041675,19300,19310,19340,19300,1271 +20250331,143400,1963484075,19310,19300,19310,19300,171 +20250331,143300,1960183765,19300,19300,19310,19300,150 +20250331,143200,1957288755,19300,19300,19330,19300,338 +20250331,143100,1950765125,19340,19340,19340,19340,3 +20250331,143000,1950707105,19350,19300,19350,19290,1324 +20250331,142900,1925122305,19300,19300,19300,19290,159 +20250331,142800,1922053625,19290,19280,19300,19280,160 +20250331,142700,1918965765,19280,19310,19320,19270,220 +20250331,142600,1914722345,19310,19310,19310,19300,114 +20250331,142500,1912521605,19310,19290,19330,19290,1486 +20250331,142400,1883838035,19280,19290,19290,19280,313 +20250331,142300,1877801295,19280,19290,19290,19270,291 +20250331,142200,1872188625,19290,19260,19290,19260,13 +20250331,142100,1871937915,19260,19300,19300,19260,56 +20250331,142000,1870857705,19290,19270,19300,19260,1342 +20250331,141900,1844971985,19270,19270,19270,19270,8 +20250331,141800,1844817825,19280,19290,19290,19280,7 +20250331,141700,1844682835,19290,19300,19300,19290,15 +20250331,141600,1844393425,19300,19300,19300,19300,14 +20250331,141500,1844123225,19310,19270,19310,19270,1219 +20250331,141400,1820597345,19270,19270,19270,19270,6 +20250331,141300,1820481725,19250,19270,19270,19250,7 +20250331,141200,1820346855,19270,19270,19270,19260,72 +20250331,141100,1818959485,19270,19260,19270,19260,107 +20250331,141000,1816898595,19270,19240,19300,19240,1103 +20250331,140900,1795649685,19240,19240,19240,19240,11 +20250331,140800,1795438045,19240,19240,19240,19240,15 +20250331,140700,1795149445,19240,19240,19240,19240,3 +20250331,140600,1795091725,19240,19230,19240,19230,116 +20250331,140500,1792860925,19260,19260,19290,19240,1573 +20250331,140400,1762551925,19260,19210,19260,19200,14 +20250331,140300,1762282715,19270,19270,19270,19270,8 +20250331,140200,1762128555,19270,19270,19270,19270,4 +20250331,140100,1762051475,19270,19260,19270,19260,409 +20250331,140000,1754170145,19260,19270,19270,19260,11 +20250331,135900,1753958225,19270,19270,19270,19270,81 +20250331,135800,1752397355,19270,19180,19270,19180,1023 +20250331,135700,1732744105,19180,19180,19180,19180,4 +20250331,135600,1732667385,19180,19170,19180,19170,50 +20250331,135500,1731708745,19180,19170,19180,19170,393 +20250331,135400,1724171895,19180,19180,19180,19180,14 +20250331,135300,1723903375,19180,19180,19180,19180,31 +20250331,135200,1723308795,19170,19180,19180,19170,13 +20250331,135100,1723059485,19180,19180,19180,19180,12 +20250331,135000,1722829325,19180,19180,19180,19180,661 +20250331,134900,1710151345,19180,19180,19180,19170,54 +20250331,134800,1709116125,19180,19170,19180,19170,15 +20250331,134700,1708828495,19180,19180,19180,19180,12 +20250331,134600,1708598335,19180,19190,19190,19180,735 +20250331,134500,1694498125,19200,19200,19200,19190,11 +20250331,134400,1694286935,19200,19200,19200,19200,3 +20250331,134300,1694229335,19200,19200,19200,19200,48 +20250331,134200,1693307735,19200,19200,19200,19200,7 +20250331,134100,1693173335,19200,19200,19200,19200,2 +20250331,134000,1693134935,19200,19200,19200,19200,9 +20250331,133900,1692962135,19200,19200,19200,19190,41 +20250331,133800,1692175035,19200,19200,19200,19200,24 +20250331,133700,1691714235,19190,19200,19200,19190,107 +20250331,133600,1689660835,19200,19200,19200,19200,6 +20250331,133500,1689545635,19200,19200,19200,19190,20 +20250331,133400,1689161735,19200,19200,19200,19200,8 +20250331,133300,1689008135,19190,19190,19190,19190,328 +20250331,133200,1682713815,19180,19190,19190,19180,268 +20250331,133100,1677571635,19190,19200,19200,19190,19 +20250331,133000,1677206935,19200,19200,19200,19200,6 +20250331,132900,1677091735,19200,19200,19200,19200,11 +20250331,132800,1676880535,19200,19210,19210,19200,444 +20250331,132700,1668355695,19200,19200,19210,19200,21 +20250331,132600,1667952425,19210,19210,19210,19210,8 +20250331,132500,1667798745,19210,19210,19210,19210,93 +20250331,132400,1666012215,19210,19210,19210,19210,11 +20250331,132300,1665800905,19210,19220,19230,19210,534 +20250331,132200,1655537165,19220,19220,19220,19220,9 +20250331,132100,1655364185,19210,19220,19220,19210,35 +20250331,132000,1654691745,19220,19220,19220,19220,4 +20250331,131900,1654614865,19220,19220,19220,19220,11 +20250331,131800,1654403445,19220,19220,19220,19210,56 +20250331,131700,1653327595,19220,19220,19220,19210,10 +20250331,131600,1653135425,19220,19220,19220,19220,40 +20250331,131500,1652366625,19210,19220,19220,19210,278 +20250331,131400,1647026180,19220,19220,19220,19210,12 +20250331,131300,1646795560,19210,19220,19220,19210,10 +20250331,131200,1646603380,19220,19220,19220,19220,2 +20250331,131100,1646564940,19220,19220,19220,19210,209 +20250331,131000,1642549940,19220,19220,19220,19210,210 +20250331,130900,1638515590,19220,19220,19220,19220,6 +20250331,130800,1638400270,19215,19220,19220,19215,10 +20250331,130700,1638208075,19220,19220,19220,19210,44 +20250331,130600,1637362795,19210,19220,19220,19210,117 +20250331,130500,1635114835,19220,19220,19220,19210,374 +20250331,130400,1627930235,19220,19220,19220,19220,4 +20250331,130300,1627853355,19220,19220,19220,19220,9 +20250331,130200,1627680375,19220,19220,19220,19220,1 +20250331,130100,1627661155,19220,19220,19220,19220,10 +20250331,130000,1627468955,19220,19220,19220,19220,11 +20250331,125900,1627257535,19220,19220,19220,19210,5 +20250331,125800,1627161455,19220,19210,19220,19210,8 +20250331,125700,1627007705,19220,19220,19220,19220,10 +20250331,125600,1626815505,19220,19220,19220,19220,5 +20250331,125500,1626719405,19220,19210,19220,19210,9 +20250331,125400,1626546435,19220,19220,19220,19220,1 +20250331,125300,1626527215,19220,19220,19220,19220,157 +20250331,125200,1623509675,19220,19220,19220,19210,425 +20250331,125100,1615341355,19220,19220,19220,19220,2 +20250331,125000,1615302915,19220,19220,19220,19220,107 +20250331,124900,1613246375,19220,19220,19220,19220,10 +20250331,124800,1613054175,19220,19220,19220,19210,38 +20250331,124700,1612324015,19220,19210,19220,19210,108 +20250331,124600,1610249255,19220,19220,19220,19220,52 +20250331,124500,1609249815,19220,19220,19220,19220,7 +20250331,124400,1609115275,19220,19220,19220,19220,6 +20250331,124300,1608999955,19210,19210,19210,19210,2 +20250331,124200,1608961535,19220,19220,19220,19220,6 +20250331,124100,1608846215,19220,19210,19220,19210,9 +20250331,124000,1608673315,19220,19210,19220,19210,47 +20250331,123900,1607770375,19220,19220,19220,19220,6 +20250331,123800,1607655055,19220,19220,19220,19220,2 +20250331,123700,1607616615,19220,19220,19220,19220,6 +20250331,123600,1607501295,19230,19210,19230,19210,7 +20250331,123500,1607366755,19240,19240,19240,19240,6 +20250331,123400,1607251315,19200,19240,19240,19200,165 +20250331,123300,1604081335,19230,19240,19240,19230,19 +20250331,123200,1603715945,19230,19230,19230,19230,66 +20250331,123100,1602446765,19220,19230,19230,19220,267 +20250331,123000,1597313605,19230,19240,19240,19230,29 +20250331,122900,1596755925,19240,19240,19240,19240,7 +20250331,122800,1596621245,19240,19240,19240,19240,1 +20250331,122700,1596602005,19240,19240,19240,19240,162 +20250331,122600,1593485125,19240,19240,19240,19240,107 +20250331,122500,1591426445,19240,19230,19240,19230,11 +20250331,122400,1591214905,19240,19240,19240,19240,6 +20250331,122300,1591099465,19240,19240,19240,19230,108 +20250331,122200,1589022045,19240,19240,19240,19240,51 +20250331,122100,1588040805,19240,19250,19250,19240,89 +20250331,122000,1586328015,19260,19260,19260,19260,1 +20250331,121900,1586308755,19260,19260,19260,19250,11 +20250331,121800,1586096945,19260,19260,19260,19260,58 +20250331,121700,1584979865,19250,19260,19260,19250,11 +20250331,121600,1584768105,19260,19260,19260,19260,7 +20250331,121500,1584633285,19260,19260,19260,19260,1 +20250331,121400,1584614025,19260,19260,19260,19260,5 +20250331,121300,1584517725,19260,19240,19260,19240,7 +20250331,121200,1584382925,19260,19260,19260,19250,1033 +20250331,121100,1564497635,19260,19260,19270,19260,581 +20250331,121000,1553307505,19270,19270,19270,19270,12 +20250331,120900,1553076265,19270,19270,19270,19270,2 +20250331,120800,1553037725,19270,19270,19270,19270,6 +20250331,120700,1552922105,19270,19270,19270,19270,7 +20250331,120600,1552787215,19270,19260,19270,19260,105 +20250331,120500,1550764765,19270,19270,19270,19265,13 +20250331,120400,1550514260,19270,19270,19270,19270,2 +20250331,120300,1550475720,19270,19270,19270,19260,112 +20250331,120200,1548318480,19260,19270,19270,19260,24 +20250331,120100,1547856230,19270,19270,19270,19270,13 +20250331,120000,1547605720,19270,19270,19270,19270,6 +20250331,115900,1547490100,19270,19270,19270,19270,4 +20250331,115800,1547413020,19270,19270,19270,19270,5 +20250331,115700,1547316670,19260,19270,19270,19260,7 +20250331,115600,1547181790,19270,19260,19270,19260,6 +20250331,115500,1547066210,19260,19270,19280,19260,327 +20250331,115400,1540767560,19280,19270,19280,19270,116 +20250331,115300,1538532210,19280,19280,19280,19280,6 +20250331,115200,1538416530,19280,19290,19290,19280,41 +20250331,115100,1537625990,19290,19290,19290,19290,1 +20250331,115000,1537606700,19290,19290,19290,19290,21 +20250331,114900,1537201610,19290,19290,19290,19290,6 +20250331,114800,1537085870,19280,19280,19280,19280,149 +20250331,114700,1534213150,19290,19290,19290,19290,7 +20250331,114600,1534078120,19290,19290,19290,19290,2 +20250331,114500,1534039540,19290,19290,19290,19290,5 +20250331,114400,1533943090,19290,19290,19290,19290,10 +20250331,114300,1533750190,19290,19290,19290,19290,4 +20250331,114200,1533673030,19290,19270,19300,19250,1824 +20250331,114100,1498517840,19270,19270,19270,19270,5 +20250331,114000,1498421490,19270,19270,19270,19270,26 +20250331,113900,1497920470,19270,19280,19280,19270,502 +20250331,113800,1488245850,19280,19280,19280,19280,10 +20250331,113700,1488053050,19280,19280,19280,19280,126 +20250331,113600,1485623770,19280,19270,19280,19270,69 +20250331,113500,1484294040,19280,19280,19280,19280,31 +20250331,113400,1483696360,19280,19280,19280,19280,9 +20250331,113300,1483522840,19280,19290,19290,19280,105 +20250331,113200,1481498420,19280,19280,19290,19280,57 +20250331,113100,1480399360,19290,19290,19290,19290,34 +20250331,113000,1479743500,19290,19290,19290,19290,10 +20250331,112900,1479550600,19290,19290,19290,19290,10 +20250331,112800,1479357700,19300,19300,19300,19300,5 +20250331,112700,1479261200,19300,19300,19300,19270,120 +20250331,112600,1476948510,19300,19300,19300,19270,462 +20250331,112500,1468045410,19290,19300,19300,19290,36 +20250331,112400,1467350930,19300,19260,19300,19260,1266 +20250331,112300,1442952270,19270,19260,19270,19260,130 +20250331,112200,1440447780,19260,19270,19270,19260,190 +20250331,112100,1436788370,19270,19270,19270,19270,10 +20250331,112000,1436595670,19270,19280,19280,19260,466 +20250331,111900,1427615410,19280,19290,19300,19270,45 +20250331,111800,1426747610,19300,19300,19300,19290,204 +20250331,111700,1422812370,19300,19280,19300,19280,58 +20250331,111600,1421693460,19290,19290,19290,19280,121 +20250331,111500,1419360170,19290,19290,19290,19290,8 +20250331,111400,1419205850,19280,19300,19300,19280,20 +20250331,111300,1418820050,19310,19330,19330,19310,40 +20250331,111200,1418047570,19330,19280,19330,19280,629 +20250331,111100,1405903450,19280,19280,19280,19280,26 +20250331,111000,1405402170,19280,19280,19280,19280,11 +20250331,110900,1405190090,19280,19280,19280,19280,0 +20250331,110800,1405190090,19280,19290,19290,19270,283 +20250331,110700,1399734360,19290,19290,19290,19290,43 +20250331,110600,1398904890,19300,19300,19300,19290,103 +20250331,110500,1396917960,19290,19300,19300,19290,32 +20250331,110400,1396300620,19300,19300,19300,19300,103 +20250331,110300,1394312720,19300,19300,19300,19300,15 +20250331,110200,1394023220,19320,19320,19320,19320,5 +20250331,110100,1393926620,19320,19310,19320,19290,816 +20250331,110000,1378184730,19310,19330,19330,19310,102 +20250331,105900,1376214970,19310,19320,19320,19310,16 +20250331,105800,1375905910,19330,19330,19330,19330,5 +20250331,105700,1375809260,19310,19330,19330,19310,68 +20250331,105600,1374495630,19320,19320,19330,19320,52 +20250331,105500,1373490980,19340,19330,19340,19330,26 +20250331,105400,1372988350,19340,19340,19340,19340,5 +20250331,105300,1372891650,19350,19350,19350,19350,1 +20250331,105200,1372872300,19320,19350,19350,19320,66 +20250331,105100,1371596370,19340,19340,19340,19340,34 +20250331,105000,1370938810,19350,19340,19350,19340,110 +20250331,104900,1368811360,19340,19350,19370,19340,12 +20250331,104800,1368579120,19350,19350,19350,19350,6 +20250331,104700,1368463020,19370,19320,19370,19320,1660 +20250331,104600,1336345110,19330,19330,19330,19330,8 +20250331,104500,1336190470,19330,19330,19350,19315,145 +20250331,104400,1333387885,19350,19310,19350,19310,1474 +20250331,104300,1304893275,19310,19300,19310,19300,373 +20250331,104200,1297693615,19290,19290,19300,19290,16 +20250331,104100,1297384835,19300,19300,19300,19300,7 +20250331,104000,1297249735,19290,19300,19300,19290,102 +20250331,103900,1295282135,19290,19280,19290,19280,196 +20250331,103800,1291501355,19280,19290,19290,19280,113 +20250331,103700,1289321755,19290,19290,19290,19280,14 +20250331,103600,1289051745,19290,19290,19290,19270,51 +20250331,103500,1288068805,19290,19300,19300,19280,137 +20250331,103400,1285425835,19300,19300,19300,19300,8 +20250331,103300,1285271435,19290,19295,19295,19290,112 +20250331,103200,1283110920,19300,19290,19300,19290,20 +20250331,103100,1282725045,19280,19300,19300,19280,47 +20250331,103000,1281818815,19300,19290,19300,19280,223 +20250331,102900,1277516735,19300,19300,19310,19300,973 +20250331,102800,1258737775,19290,19300,19300,19290,864 +20250331,102700,1242070605,19300,19300,19300,19290,805 +20250331,102600,1226534305,19300,19300,19300,19300,260 +20250331,102500,1221516305,19300,19290,19300,19290,33 +20250331,102400,1220879725,19290,19280,19300,19280,263 +20250331,102300,1215807595,19270,19280,19280,19270,93 +20250331,102200,1214014675,19280,19270,19280,19270,11 +20250331,102100,1213802645,19270,19260,19270,19260,97 +20250331,102000,1211934375,19260,19260,19260,19260,16 +20250331,101900,1211626215,19260,19250,19260,19250,333 +20250331,101800,1205215655,19250,19250,19260,19230,874 +20250331,101700,1188391405,19260,19250,19260,19250,402 +20250331,101600,1180652865,19260,19240,19280,19240,120 +20250331,101500,1178341305,19240,19250,19250,19240,214 +20250331,101400,1174223735,19240,19240,19250,19240,59 +20250331,101300,1173088525,19240,19240,19250,19240,8 +20250331,101200,1172934555,19240,19240,19250,19240,17 +20250331,101100,1172607345,19250,19240,19250,19240,37 +20250331,101000,1171895385,19240,19250,19260,19240,13 +20250331,100900,1171645135,19250,19230,19250,19230,409 +20250331,100800,1163779325,19230,19230,19250,19230,50 +20250331,100700,1162816965,19230,19240,19250,19220,58 +20250331,100600,1161701845,19240,19240,19240,19240,9 +20250331,100500,1161528685,19220,19230,19240,19220,43 +20250331,100400,1160702155,19230,19190,19230,19170,1376 +20250331,100300,1134259765,19190,19160,19190,19160,79 +20250331,100200,1132744885,19160,19160,19200,19160,31 +20250331,100100,1132150725,19160,19160,19170,19160,329 +20250331,100000,1125844205,19160,19170,19170,19160,21 +20250331,095900,1125441705,19160,19160,19160,19160,131 +20250331,095800,1122931745,19170,19170,19170,19160,128 +20250331,095700,1120478735,19160,19160,19190,19160,21 +20250331,095600,1120076225,19160,19170,19170,19160,97 +20250331,095500,1118217555,19160,19150,19190,19150,68 +20250331,095400,1116913725,19150,19150,19160,19150,118 +20250331,095300,1114653655,19150,19160,19160,19150,668 +20250331,095200,1101854865,19160,19140,19190,19140,152 +20250331,095100,1098942715,19130,19130,19140,19120,255 +20250331,095000,1094064535,19130,19120,19130,19120,461 +20250331,094900,1085247015,19120,19130,19140,19120,561 +20250331,094800,1074514845,19130,19140,19140,19130,100 +20250331,094700,1072601275,19140,19140,19190,19130,87 +20250331,094600,1070934565,19140,19140,19150,19130,157 +20250331,094500,1067929505,19130,19130,19140,19120,86 +20250331,094400,1066284335,19130,19140,19140,19120,87 +20250331,094300,1064620055,19130,19120,19140,19120,355 +20250331,094200,1057826955,19120,19120,19150,19110,2227 +20250331,094100,1015247315,19120,19120,19120,19110,652 +20250331,094000,1002785095,19120,19120,19120,19110,205 +20250331,093900,998865655,19130,19110,19130,19110,336 +20250331,093800,992441575,19110,19140,19150,19110,11843 +20250331,093700,765908695,19150,19140,19150,19140,595 +20250331,093600,754515225,19150,19150,19160,19130,3009 +20250331,093500,696907915,19150,19150,19160,19150,125 +20250331,093400,694513085,19150,19150,19160,19140,777 +20250331,093300,679634055,19140,19140,19150,19140,182 +20250331,093200,676150370,19130,19150,19150,19130,234 +20250331,093100,671671895,19150,19150,19160,19140,454 +20250331,093000,662981755,19150,19180,19180,19140,511 +20250331,092900,653195615,19180,19150,19190,19140,1466 +20250331,092800,625108205,19150,19140,19150,19140,245 +20250331,092700,620418045,19140,19130,19150,19130,1086 +20250331,092600,599638715,19130,19130,19130,19120,628 +20250331,092500,587628585,19130,19130,19130,19130,476 +20250331,092400,578522705,19130,19120,19130,19120,476 +20250331,092300,569419325,19120,19130,19130,19120,499 +20250331,092200,559877585,19120,19140,19150,19120,2493 +20250331,092100,512174025,19140,19150,19160,19140,919 +20250331,092000,494576815,19150,19160,19180,19150,573 +20250331,091900,483598305,19160,19160,19170,19160,2442 +20250331,091800,436809565,19160,19150,19160,19150,137 +20250331,091700,434185785,19150,19180,19180,19150,2439 +20250331,091600,387456515,19180,19210,19210,19170,1147 +20250331,091500,365454535,19210,19200,19210,19190,2406 +20250331,091400,319263585,19200,19200,19200,19190,501 +20250331,091300,309647510,19200,19210,19210,19190,189 +20250331,091200,306019510,19210,19200,19210,19190,876 +20250331,091100,289204190,19200,19200,19200,19190,136 +20250331,091000,286593100,19210,19210,19210,19200,108 +20250331,090900,284518570,19200,19200,19210,19200,15 +20250331,090800,284230560,19200,19180,19200,19180,2054 +20250331,090700,244811820,19180,19210,19210,19170,1961 +20250331,090600,207186500,19190,19180,19210,19180,1914 +20250331,090500,170460040,19190,19230,19230,19190,2771 +20250331,090400,117251690,19230,19290,19290,19230,1981 +20250331,090300,79115250,19300,19320,19330,19260,656 +20250331,090200,66460400,19330,19300,19330,19280,1397 +20250331,090100,39515480,19330,19410,19410,19300,979 +20250331,090000,20596430,19410,19450,19450,19410,1059 diff --git a/000080/shorts/shorts-20250301.csv b/000080/shorts/shorts-20250301.csv index 37c29d3ee002..2049a518256f 100644 --- a/000080/shorts/shorts-20250301.csv +++ b/000080/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,179525,70133611,3511509000,1371813431160,0.26 20250326,186551,70133611,3669458170,1379528128370,0.27 20250325,190804,70133611,3772195080,1386541489470,0.27 20250324,185904,70133611,3675322080,1386541489470,0.27 diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 463b49ab62ca..85e93cfecc3a 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,109200,111000,112700,107700,587011,64369683350,00,0.00,N,5,-4800, +20250328,114000,118900,119500,112100,763932,87691398250,00,0.00,N,5,-4100, 20250327,118100,121700,122200,117900,514614,61654354200,00,0.00,N,5,-3500, 20250326,121600,127100,127100,121300,674565,82893998850,00,0.00,N,5,-4200, 20250325,125800,120200,128600,119200,2307338,289766054850,00,0.00,N,2,6200, diff --git a/000100/investor/investor-20250301.csv b/000100/investor/investor-20250301.csv index 20a1b2970657..d7a78cac731e 100644 --- a/000100/investor/investor-20250301.csv +++ b/000100/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,109200,-4800,5,8877,-106600,96775,980,-11695,10609,291819,102802,188562,32013,11257,20678,282942,209402,91787,31034,22952,10069 20250328,114000,-4100,5,88022,36409,-123118,10156,4147,-14150,583288,91742,86288,66985,10528,9877,495266,55333,209406,56830,6380,24027 20250327,118100,-3500,5,129779,-10805,-114869,15612,-1342,-13782,429803,43101,39958,51514,5137,4793,300024,53906,154827,35901,6479,18576 20250326,121600,-4200,5,144173,-33329,-112746,17664,-4147,-13748,527367,59139,84400,64788,7259,10399,383194,92468,197146,47124,11407,24147 diff --git a/000100/min/candle-20250331.csv b/000100/min/candle-20250331.csv new file mode 100644 index 000000000000..583cf2ff1a63 --- /dev/null +++ b/000100/min/candle-20250331.csv @@ -0,0 +1,577 @@ +stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume +20250331,183500,64308531350,109200,109200,109200,109200,46967 +20250331,183400,64308531350,109200,109200,109200,109200,0 +20250331,183300,64308531350,109200,109200,109200,109200,0 +20250331,183200,64308531350,109200,109200,109200,109200,0 +20250331,183100,64308531350,109200,109200,109200,109200,0 +20250331,183000,64308531350,109200,109200,109200,109200,0 +20250331,182900,64308531350,109200,109200,109200,109200,0 +20250331,182800,64308531350,109200,109200,109200,109200,0 +20250331,182700,64308531350,109200,109200,109200,109200,0 +20250331,182600,64308531350,109200,109200,109200,109200,0 +20250331,182500,64308531350,109200,109200,109200,109200,0 +20250331,182400,64308531350,109200,109200,109200,109200,0 +20250331,182300,64308531350,109200,109200,109200,109200,0 +20250331,182200,64308531350,109200,109200,109200,109200,0 +20250331,182100,64308531350,109200,109200,109200,109200,0 +20250331,182000,64308531350,109200,109200,109200,109200,0 +20250331,181900,64308531350,109200,109200,109200,109200,0 +20250331,181800,64308531350,109200,109200,109200,109200,0 +20250331,181700,64308531350,109200,109200,109200,109200,0 +20250331,181600,64308531350,109200,109200,109200,109200,0 +20250331,181500,64308531350,109200,109200,109200,109200,0 +20250331,181400,64308531350,109200,109200,109200,109200,0 +20250331,181300,64308531350,109200,109200,109200,109200,0 +20250331,181200,64308531350,109200,109200,109200,109200,0 +20250331,181100,64308531350,109200,109200,109200,109200,0 +20250331,181000,64308531350,109200,109200,109200,109200,0 +20250331,180900,64308531350,109200,109200,109200,109200,0 +20250331,180800,64308531350,109200,109200,109200,109200,0 +20250331,180700,64308531350,109200,109200,109200,109200,0 +20250331,180600,64308531350,109200,109200,109200,109200,0 +20250331,180500,64308531350,109200,109200,109200,109200,46967 +20250331,180400,64308531350,109200,109200,109200,109200,0 +20250331,180300,64308531350,109200,109200,109200,109200,0 +20250331,180200,64308531350,109200,109200,109200,109200,0 +20250331,180100,64308531350,109200,109200,109200,109200,0 +20250331,180000,64308531350,109200,109200,109200,109200,0 +20250331,175900,64308531350,109200,109200,109200,109200,0 +20250331,175800,64308531350,109200,109200,109200,109200,0 +20250331,175700,64308531350,109200,109200,109200,109200,0 +20250331,175600,64308531350,109200,109200,109200,109200,0 +20250331,175500,64308531350,109200,109200,109200,109200,0 +20250331,175400,64308531350,109200,109200,109200,109200,0 +20250331,175300,64308531350,109200,109200,109200,109200,0 +20250331,175200,64308531350,109200,109200,109200,109200,0 +20250331,175100,64308531350,109200,109200,109200,109200,0 +20250331,175000,64308531350,109200,109200,109200,109200,0 +20250331,174900,64308531350,109200,109200,109200,109200,0 +20250331,174800,64308531350,109200,109200,109200,109200,0 +20250331,174700,64308531350,109200,109200,109200,109200,0 +20250331,174600,64308531350,109200,109200,109200,109200,0 +20250331,174500,64308531350,109200,109200,109200,109200,0 +20250331,174400,64308531350,109200,109200,109200,109200,0 +20250331,174300,64308531350,109200,109200,109200,109200,0 +20250331,174200,64308531350,109200,109200,109200,109200,0 +20250331,174100,64308531350,109200,109200,109200,109200,0 +20250331,174000,64308531350,109200,109200,109200,109200,0 +20250331,173900,64308531350,109200,109200,109200,109200,0 +20250331,173800,64308531350,109200,109200,109200,109200,0 +20250331,173700,64308531350,109200,109200,109200,109200,0 +20250331,173600,64308531350,109200,109200,109200,109200,0 +20250331,173500,64308531350,109200,109200,109200,109200,46967 +20250331,173400,64308531350,109200,109200,109200,109200,0 +20250331,173300,64308531350,109200,109200,109200,109200,0 +20250331,173200,64308531350,109200,109200,109200,109200,0 +20250331,173100,64308531350,109200,109200,109200,109200,0 +20250331,173000,64308531350,109200,109200,109200,109200,0 +20250331,172900,64308531350,109200,109200,109200,109200,0 +20250331,172800,64308531350,109200,109200,109200,109200,0 +20250331,172700,64308531350,109200,109200,109200,109200,0 +20250331,172600,64308531350,109200,109200,109200,109200,0 +20250331,172500,64308531350,109200,109200,109200,109200,0 +20250331,172400,64308531350,109200,109200,109200,109200,0 +20250331,172300,64308531350,109200,109200,109200,109200,0 +20250331,172200,64308531350,109200,109200,109200,109200,0 +20250331,172100,64308531350,109200,109200,109200,109200,0 +20250331,172000,64308531350,109200,109200,109200,109200,0 +20250331,171900,64308531350,109200,109200,109200,109200,0 +20250331,171800,64308531350,109200,109200,109200,109200,0 +20250331,171700,64308531350,109200,109200,109200,109200,0 +20250331,171600,64308531350,109200,109200,109200,109200,0 +20250331,171500,64308531350,109200,109200,109200,109200,0 +20250331,171400,64308531350,109200,109200,109200,109200,0 +20250331,171300,64308531350,109200,109200,109200,109200,0 +20250331,171200,64308531350,109200,109200,109200,109200,0 +20250331,171100,64308531350,109200,109200,109200,109200,0 +20250331,171000,64308531350,109200,109200,109200,109200,0 +20250331,170900,64308531350,109200,109200,109200,109200,0 +20250331,170800,64308531350,109200,109200,109200,109200,0 +20250331,170700,64308531350,109200,109200,109200,109200,0 +20250331,170600,64308531350,109200,109200,109200,109200,0 +20250331,170500,64308531350,109200,109200,109200,109200,46967 +20250331,170400,64308531350,109200,109200,109200,109200,0 +20250331,170300,64308531350,109200,109200,109200,109200,0 +20250331,170200,64308531350,109200,109200,109200,109200,0 +20250331,170100,64308531350,109200,109200,109200,109200,0 +20250331,170000,64308531350,109200,109200,109200,109200,0 +20250331,165900,64308531350,109200,109200,109200,109200,0 +20250331,165800,64308531350,109200,109200,109200,109200,0 +20250331,165700,64308531350,109200,109200,109200,109200,0 +20250331,165600,64308531350,109200,109200,109200,109200,0 +20250331,165500,64308531350,109200,109200,109200,109200,0 +20250331,165400,64308531350,109200,109200,109200,109200,0 +20250331,165300,64308531350,109200,109200,109200,109200,0 +20250331,165200,64308531350,109200,109200,109200,109200,0 +20250331,165100,64308531350,109200,109200,109200,109200,0 +20250331,165000,64308531350,109200,109200,109200,109200,0 +20250331,164900,64308531350,109200,109200,109200,109200,0 +20250331,164800,64308531350,109200,109200,109200,109200,0 +20250331,164700,64308531350,109200,109200,109200,109200,0 +20250331,164600,64308531350,109200,109200,109200,109200,0 +20250331,164500,64308531350,109200,109200,109200,109200,0 +20250331,164400,64308531350,109200,109200,109200,109200,0 +20250331,164300,64308531350,109200,109200,109200,109200,0 +20250331,164200,64308531350,109200,109200,109200,109200,0 +20250331,164100,64308531350,109200,109200,109200,109200,0 +20250331,164000,64308531350,109200,109200,109200,109200,0 +20250331,163900,64308531350,109200,109200,109200,109200,0 +20250331,163800,64308531350,109200,109200,109200,109200,0 +20250331,163700,64308531350,109200,109200,109200,109200,0 +20250331,163600,64308531350,109200,109200,109200,109200,0 +20250331,163500,64308531350,109200,109200,109200,109200,46967 +20250331,163400,64308531350,109200,109200,109200,109200,0 +20250331,163300,64308531350,109200,109200,109200,109200,0 +20250331,163200,64308531350,109200,109200,109200,109200,0 +20250331,163100,64308531350,109200,109200,109200,109200,0 +20250331,163000,64308531350,109200,109200,109200,109200,0 +20250331,162900,64308531350,109200,109200,109200,109200,0 +20250331,162800,64308531350,109200,109200,109200,109200,0 +20250331,162700,64308531350,109200,109200,109200,109200,0 +20250331,162600,64308531350,109200,109200,109200,109200,0 +20250331,162500,64308531350,109200,109200,109200,109200,0 +20250331,162400,64308531350,109200,109200,109200,109200,0 +20250331,162300,64308531350,109200,109200,109200,109200,0 +20250331,162200,64308531350,109200,109200,109200,109200,0 +20250331,162100,64308531350,109200,109200,109200,109200,0 +20250331,162000,64308531350,109200,109200,109200,109200,0 +20250331,161900,64308531350,109200,109200,109200,109200,0 +20250331,161800,64308531350,109200,109200,109200,109200,0 +20250331,161700,64308531350,109200,109200,109200,109200,0 +20250331,161600,64308531350,109200,109200,109200,109200,0 +20250331,161500,64308531350,109200,109200,109200,109200,0 +20250331,161400,64308531350,109200,109200,109200,109200,0 +20250331,161300,64308531350,109200,109200,109200,109200,0 +20250331,161200,64308531350,109200,109200,109200,109200,0 +20250331,161100,64308531350,109200,109200,109200,109200,0 +20250331,161000,64308531350,109200,109200,109200,109200,0 +20250331,160900,64308531350,109200,109200,109200,109200,0 +20250331,160800,64308531350,109200,109200,109200,109200,0 +20250331,160700,64308531350,109200,109200,109200,109200,0 +20250331,160600,64308531350,109200,109200,109200,109200,0 +20250331,160500,64308531350,109200,109200,109200,109200,46967 +20250331,160400,64308531350,109200,109200,109200,109200,0 +20250331,160300,64308531350,109200,109200,109200,109200,0 +20250331,160200,64308531350,109200,109200,109200,109200,0 +20250331,160100,64308531350,109200,109200,109200,109200,0 +20250331,160000,64308531350,109200,109200,109200,109200,0 +20250331,155900,64308531350,109200,109200,109200,109200,0 +20250331,155800,64308531350,109200,109200,109200,109200,0 +20250331,155700,64308531350,109200,109200,109200,109200,0 +20250331,155600,64308531350,109200,109200,109200,109200,0 +20250331,155500,64308531350,109200,109200,109200,109200,0 +20250331,155400,64308531350,109200,109200,109200,109200,0 +20250331,155300,64308531350,109200,109200,109200,109200,0 +20250331,155200,64308531350,109200,109200,109200,109200,0 +20250331,155100,64308531350,109200,109200,109200,109200,0 +20250331,155000,64308531350,109200,109200,109200,109200,0 +20250331,154900,64308531350,109200,109200,109200,109200,0 +20250331,154800,64308531350,109200,109200,109200,109200,0 +20250331,154700,64308531350,109200,109200,109200,109200,0 +20250331,154600,64308531350,109200,109200,109200,109200,0 +20250331,154500,64308531350,109200,109200,109200,109200,0 +20250331,154400,64308531350,109200,109200,109200,109200,0 +20250331,154300,64308531350,109200,109200,109200,109200,0 +20250331,154200,64308531350,109200,109200,109200,109200,0 +20250331,154100,64308531350,109200,109200,109200,109200,0 +20250331,154000,64308531350,109200,109200,109200,109200,0 +20250331,153900,64308531350,109200,109200,109200,109200,0 +20250331,153800,64308531350,109200,109200,109200,109200,0 +20250331,153700,64308531350,109200,109200,109200,109200,0 +20250331,153600,64308531350,109200,109200,109200,109200,0 +20250331,153500,64308531350,109200,109200,109200,109200,46967 +20250331,153400,64308531350,109200,109200,109200,109200,0 +20250331,153300,64308531350,109200,109200,109200,109200,0 +20250331,153200,64308531350,109200,109200,109200,109200,0 +20250331,153100,64308531350,109200,109200,109200,109200,0 +20250331,153000,64308531350,109200,109200,109200,109200,46967 +20250331,152900,59179734950,109200,109200,109200,109200,0 +20250331,152800,59179734950,109200,109200,109200,109200,0 +20250331,152700,59179734950,109200,109200,109200,109200,0 +20250331,152600,59179734950,109200,109200,109200,109200,0 +20250331,152500,59179734950,109200,109200,109200,109200,0 +20250331,152400,59179734950,109200,109200,109200,109200,0 +20250331,152300,59179734950,109200,109200,109200,109200,0 +20250331,152200,59179734950,109200,109200,109200,109200,0 +20250331,152100,59179734950,109200,109200,109200,109200,0 +20250331,152000,59179734950,109200,109200,109200,109200,0 +20250331,151900,59179734950,109200,109200,109300,109100,3098 +20250331,151800,58841280350,109200,109200,109300,109100,2634 +20250331,151700,58553640050,109200,109100,109200,109000,2200 +20250331,151600,58313477350,109100,109000,109200,109000,2682 +20250331,151500,58020883050,109000,109100,109200,109000,2350 +20250331,151400,57764451150,109100,109000,109100,109000,1579 +20250331,151300,57592266750,109000,109000,109100,109000,3286 +20250331,151200,57234060050,109000,108900,109100,108900,3685 +20250331,151100,56832306350,109000,109000,109100,108900,2753 +20250331,151000,56532245750,109000,109000,109100,109000,2206 +20250331,150900,56291791450,109000,109100,109100,109000,812 +20250331,150800,56203213700,109100,109100,109200,109100,1645 +20250331,150700,56023703150,109100,109100,109300,109100,2393 +20250331,150600,55762403450,109050,109100,109100,109000,1808 +20250331,150500,55565184050,109100,109100,109200,109000,2344 +20250331,150400,55309501250,109000,109000,109100,109000,1310 +20250331,150300,55166658350,109000,109100,109100,109000,2268 +20250331,150200,54919393650,109100,109000,109100,108900,3847 +20250331,150100,54499958450,109000,109100,109200,109000,4336 +20250331,150000,54026928750,109200,109100,109400,109000,1953 +20250331,145900,53813850850,109100,109100,109300,109100,2802 +20250331,145800,53507936150,109200,109100,109200,109100,1886 +20250331,145700,53302058350,109200,109100,109200,109100,663 +20250331,145600,53229694450,109100,109200,109300,109100,1509 +20250331,145500,53064839550,109200,109200,109300,109100,1808 +20250331,145400,52867437250,109200,109200,109300,109200,959 +20250331,145300,52762705050,109200,109300,109300,109200,1014 +20250331,145200,52651895250,109300,109300,109400,109200,995 +20250331,145100,52543115850,109300,109300,109400,109200,1085 +20250331,145000,52424482650,109300,109200,109400,109200,1124 +20250331,144900,52301638950,109300,109200,109300,109200,1423 +20250331,144800,52146122250,109200,109200,109300,109200,2610 +20250331,144700,51860952250,109200,109400,109400,109200,1634 +20250331,144600,51682315550,109400,109300,109500,109200,3310 +20250331,144500,51320488150,109300,109300,109400,109300,420 +20250331,144400,51274568850,109300,109300,109400,109300,902 +20250331,144300,51175930950,109300,109400,109500,109300,867 +20250331,144200,51081084950,109500,109500,109600,109400,1245 +20250331,144100,50944751250,109500,109600,109600,109500,1388 +20250331,144000,50792714650,109600,109500,109600,109500,779 +20250331,143900,50707364950,109500,109500,109600,109500,404 +20250331,143800,50663113750,109500,109500,109600,109500,1220 +20250331,143700,50529413950,109500,109600,109700,109500,1432 +20250331,143600,50372530350,109600,109600,109700,109400,1985 +20250331,143500,50155143450,109500,109600,109600,109500,1381 +20250331,143400,50003811350,109500,109500,109600,109500,1053 +20250331,143300,49888432950,109500,109500,109600,109500,918 +20250331,143200,49787856350,109500,109300,109500,109300,2052 +20250331,143100,49563362550,109300,109500,109600,109300,2012 +20250331,143000,49343160550,109500,109600,109600,109500,1725 +20250331,142900,49154149050,109600,109700,109700,109600,1523 +20250331,142800,48987155450,109600,109600,109700,109500,1916 +20250331,142700,48777144150,109600,109600,109700,109500,446 +20250331,142600,48728257050,109600,109500,109700,109500,1264 +20250331,142500,48589735650,109600,109600,109600,109500,3172 +20250331,142400,48242107650,109600,109600,109700,109500,863 +20250331,142300,48147548350,109600,109300,109600,109200,7528 +20250331,142200,47323868350,109300,109100,109300,109000,656 +20250331,142100,47252248350,109100,109100,109200,109000,1228 +20250331,142000,47118310450,109100,109000,109200,108900,5951 +20250331,141900,46469642950,109000,109000,109100,109000,1707 +20250331,141800,46283578750,109000,109000,109100,109000,787 +20250331,141700,46197789150,109000,109200,109200,109000,1886 +20250331,141600,45992165950,109100,109200,109200,109100,3960 +20250331,141500,45560129650,109100,109100,109200,109100,1665 +20250331,141400,45378335550,109100,109100,109200,109100,180 +20250331,141300,45358693150,109100,109100,109200,109100,370 +20250331,141200,45318325350,109200,109200,109200,109100,521 +20250331,141100,45261440500,109200,109200,109250,109200,2666 +20250331,141000,44970312350,109200,109300,109400,109200,1295 +20250331,140900,44828803250,109300,109300,109400,109300,133 +20250331,140800,44814263650,109400,109300,109400,109300,230 +20250331,140700,44789123950,109400,109300,109400,109300,213 +20250331,140600,44765842050,109300,109300,109500,109300,1093 +20250331,140500,44646276850,109300,109300,109400,109300,815 +20250331,140400,44557137850,109300,109400,109500,109300,1021 +20250331,140300,44445449300,109400,109400,109500,109400,1578 +20250331,140200,44272667700,109400,109500,109500,109400,158 +20250331,140100,44255380900,109500,109500,109500,109400,859 +20250331,140000,44161338400,109400,109400,109500,109400,1385 +20250331,135900,44009715600,109400,109450,109500,109400,980 +20250331,135800,43902419600,109400,109450,109450,109400,315 +20250331,135700,43867958250,109400,109400,109500,109400,183 +20250331,135600,43847937050,109400,109500,109600,109400,834 +20250331,135500,43756623450,109500,109500,109600,109500,258 +20250331,135400,43728370950,109500,109500,109600,109500,143 +20250331,135300,43712709250,109500,109600,109600,109500,25 +20250331,135200,43709971150,109600,109600,109600,109500,107 +20250331,135100,43698252150,109600,109500,109600,109500,362 +20250331,135000,43658607650,109500,109500,109600,109500,355 +20250331,134900,43619704350,109600,109600,109600,109500,131 +20250331,134800,43605356650,109500,109600,109600,109500,326 +20250331,134700,43569638550,109600,109500,109600,109500,267 +20250331,134600,43540388550,109600,109600,109600,109500,120 +20250331,134500,43527247650,109500,109500,109600,109500,379 +20250331,134400,43485731750,109600,109600,109600,109500,315 +20250331,134300,43451217950,109600,109500,109600,109500,86 +20250331,134200,43441794550,109500,109500,109600,109500,359 +20250331,134100,43402463250,109500,109500,109600,109500,142 +20250331,134000,43386904250,109600,109700,109700,109500,983 +20250331,133900,43279146450,109600,109500,109600,109500,713 +20250331,133800,43201007550,109600,109500,109600,109400,1240 +20250331,133700,43065231450,109500,109400,109500,109400,1110 +20250331,133600,42943703850,109400,109300,109500,109300,2399 +20250331,133500,42681219950,109300,109300,109400,109300,241 +20250331,133400,42654872950,109300,109300,109400,109300,592 +20250331,133300,42590166550,109300,109300,109400,109300,958 +20250331,133200,42485429550,109300,109350,109400,109300,761 +20250331,133100,42402202700,109300,109300,109400,109300,57 +20250331,133000,42395972450,109300,109300,109400,109300,330 +20250331,132900,42359872950,109300,109400,109400,109300,511 +20250331,132800,42304016150,109400,109300,109400,109300,161 +20250331,132700,42286416850,109400,109300,109500,109300,2432 +20250331,132600,42020350950,109400,109300,109400,109300,383 +20250331,132500,41978478350,109400,109400,109500,109300,203 +20250331,132400,41956269150,109400,109400,109500,109400,220 +20250331,132300,41932198550,109400,109300,109500,109300,1941 +20250331,132200,41719836300,109350,109300,109400,109300,294 +20250331,132100,41687687250,109300,109400,109400,109300,16 +20250331,132000,41685938150,109300,109300,109400,109300,274 +20250331,131900,41655989650,109300,109400,109400,109300,340 +20250331,131800,41618800550,109300,109300,109400,109300,1510 +20250331,131700,41453623350,109400,109300,109400,109300,92 +20250331,131600,41443566650,109300,109300,109400,109300,376 +20250331,131500,41402439350,109400,109400,109400,109300,542 +20250331,131400,41343156750,109400,109400,109500,109300,605 +20250331,131300,41276968050,109300,109300,109400,109200,3773 +20250331,131200,40864555600,109300,109200,109300,109200,663 +20250331,131100,40792154350,109200,109200,109300,109200,2126 +20250331,131000,40559905450,109200,109200,109300,109200,218 +20250331,130900,40536093250,109300,109200,109300,109200,41 +20250331,130800,40531613350,109200,109200,109300,109200,463 +20250331,130700,40481011650,109200,109300,109400,109200,1321 +20250331,130600,40336641200,109200,109200,109300,109200,1570 +20250331,130500,40165060000,109200,109300,109300,109200,1755 +20250331,130400,39973323500,109300,109300,109400,109200,945 +20250331,130300,39870039600,109300,109300,109400,109300,608 +20250331,130200,39803542100,109300,109400,109400,109300,332 +20250331,130100,39767252150,109300,109300,109400,109300,247 +20250331,130000,39740254750,109400,109300,109400,109300,186 +20250331,125900,39719923850,109400,109500,109500,109300,563 +20250331,125800,39658356750,109500,109400,109500,109300,1262 +20250331,125700,39520343750,109400,109400,109500,109400,869 +20250331,125600,39425256400,109400,109400,109500,109400,345 +20250331,125500,39387505000,109400,109500,109500,109400,874 +20250331,125400,39291807100,109500,109500,109600,109400,182 +20250331,125300,39271877000,109600,109600,109600,109500,88 +20250331,125200,39262235700,109600,109600,109600,109500,182 +20250331,125100,39242302800,109600,109400,109600,109300,1160 +20250331,125000,39115370600,109400,109300,109500,109200,338 +20250331,124900,39078424900,109300,109200,109400,109200,1198 +20250331,124800,38947475000,109200,109200,109300,109200,2387 +20250331,124700,38686597900,109200,109200,109300,109200,3593 +20250331,124600,38294239200,109200,109300,109300,109200,951 +20250331,124500,38190328400,109300,109400,109400,109300,820 +20250331,124400,38100695400,109400,109400,109500,109400,481 +20250331,124300,38048071700,109400,109400,109500,109400,526 +20250331,124200,37990525100,109400,109500,109500,109400,1123 +20250331,124100,37867586000,109500,109500,109600,109500,64 +20250331,124000,37860577000,109600,109500,109600,109500,78 +20250331,123900,37852034700,109500,109500,109600,109500,129 +20250331,123800,37837908600,109500,109600,109600,109500,56 +20250331,123700,37831776400,109600,109600,109600,109500,492 +20250331,123600,37777854000,109600,109700,109700,109600,78 +20250331,123500,37769304700,109700,109700,109700,109600,132 +20250331,123400,37754831000,109600,109600,109700,109600,123 +20250331,123300,37741349100,109600,109600,109700,109500,306 +20250331,123200,37707815200,109600,109500,109700,109500,539 +20250331,123100,37648757500,109400,109400,109600,109300,1027 +20250331,123000,37536374000,109400,109500,109600,109300,2872 +20250331,122900,37222116700,109600,109600,109600,109500,169 +20250331,122800,37203595400,109600,109600,109600,109500,234 +20250331,122700,37177953400,109600,109600,109600,109500,292 +20250331,122600,37145951200,109500,109700,109800,109500,1243 +20250331,122500,37009687400,109800,109600,109800,109600,1883 +20250331,122400,36803123300,109600,109600,109700,109600,186 +20250331,122300,36782736700,109700,109700,109800,109600,549 +20250331,122200,36722523700,109700,109700,109800,109700,556 +20250331,122100,36661530400,109800,109800,109800,109700,811 +20250331,122000,36572554400,109900,109800,109900,109800,447 +20250331,121900,36523468000,109800,109900,110000,109800,1245 +20250331,121800,36386744700,109900,110000,110000,109900,373 +20250331,121700,36345733600,110000,109900,110000,109900,122 +20250331,121600,36332323950,109900,109900,110000,109800,2164 +20250331,121500,36094485700,110000,109900,110000,109900,194 +20250331,121400,36073162400,109900,110000,110000,109900,1837 +20250331,121300,35871100500,110000,110000,110100,110000,408 +20250331,121200,35826217800,110000,110000,110100,110000,1033 +20250331,121100,35712574300,110100,110100,110100,110000,103 +20250331,121000,35701240500,110000,110100,110100,110000,521 +20250331,120900,35643882450,110100,110000,110100,110000,137 +20250331,120800,35628805350,110100,110000,110100,110000,305 +20250331,120700,35595226850,110100,110200,110200,110000,694 +20250331,120600,35518820050,110200,110200,110200,110100,113 +20250331,120500,35506374250,110100,110100,110200,110100,134 +20250331,120400,35491616650,110100,110100,110200,110100,1624 +20250331,120300,35312706950,110100,110200,110200,110100,1522 +20250331,120200,35145023650,110200,110200,110300,110200,395 +20250331,120100,35101494250,110200,110300,110300,110200,167 +20250331,120000,35083085450,110300,110300,110400,110200,281 +20250331,115900,35052091550,110300,110300,110400,110200,400 +20250331,115800,35007957850,110300,110400,110500,110300,625 +20250331,115700,34938948950,110500,110400,110500,110400,263 +20250331,115600,34909912650,110500,110400,110500,110400,150 +20250331,115500,34893350450,110500,110500,110500,110400,398 +20250331,115400,34849379750,110500,110400,110500,110400,157 +20250331,115300,34832043250,110400,110400,110500,110400,96 +20250331,115200,34821444550,110500,110400,110500,110400,112 +20250331,115100,34809078350,110500,110500,110500,110400,233 +20250331,115000,34783353450,110400,110600,110700,110400,516 +20250331,114900,34726297950,110600,110600,110700,110600,305 +20250331,114800,34692547350,110700,110700,110700,110600,169 +20250331,114700,34673855050,110600,110500,110700,110500,231 +20250331,114600,34648307650,110700,110600,110700,110600,481 +20250331,114500,34595106450,110600,110500,110700,110500,967 +20250331,114400,34488171650,110400,110400,110700,110400,661 +20250331,114300,34415086150,110600,110600,110700,110400,235 +20250331,114200,34389094150,110700,110600,110700,110500,562 +20250331,114100,34326936650,110500,110400,110600,110400,294 +20250331,114000,34294448550,110400,110500,110600,110300,1328 +20250331,113900,34147732450,110500,110200,110500,110200,833 +20250331,113800,34055828950,110200,110200,110300,110200,89 +20250331,113700,34046018450,110200,110200,110300,110200,209 +20250331,113600,34022979450,110200,110400,110400,110200,540 +20250331,113500,33963420450,110400,110300,110400,110300,259 +20250331,113400,33934833050,110300,110400,110500,110300,629 +20250331,113300,33865371450,110400,110600,110700,110400,274 +20250331,113200,33835095550,110600,110500,110600,110500,621 +20250331,113100,33766430650,110600,110500,110800,110500,313 +20250331,113000,33731795250,110500,110300,110800,110300,1993 +20250331,112900,33511614750,110400,110400,110400,110300,244 +20250331,112800,33484694150,110400,110200,110400,110200,1050 +20250331,112700,33368842150,110200,110300,110400,110200,235 +20250331,112600,33342929050,110400,110200,110500,110100,1058 +20250331,112500,33226243550,110200,110300,110300,110200,491 +20250331,112400,33172112650,110200,110200,110300,110200,229 +20250331,112300,33146867950,110300,110300,110400,110200,199 +20250331,112200,33124935750,110300,110300,110400,110300,541 +20250331,112100,33065253250,110300,110300,110400,110200,444 +20250331,112000,33016280850,110300,110300,110500,110200,992 +20250331,111900,32906814950,110300,110300,110400,110300,180 +20250331,111800,32886960200,110300,110400,110500,110300,668 +20250331,111700,32813203250,110300,110100,110400,110100,869 +20250331,111600,32717401650,110100,110100,110300,110100,720 +20250331,111500,32638036150,110100,110200,110200,110000,115 +20250331,111400,32625372850,110000,110100,110100,110000,1803 +20250331,111300,32426880150,110100,110200,110200,110100,355 +20250331,111200,32387791650,110100,110100,110200,110050,919 +20250331,111100,32286594950,110100,110200,110250,110100,933 +20250331,111000,32183806400,110200,110200,110300,110200,465 +20250331,110900,32132543400,110200,110300,110300,110200,366 +20250331,110800,32092198600,110300,110300,110400,110300,336 +20250331,110700,32055137000,110300,110400,110500,110300,297 +20250331,110600,32022359100,110400,110400,110500,110300,370 +20250331,110500,31981524200,110400,110500,110600,110300,319 +20250331,110400,31946304900,110600,110500,110600,110400,621 +20250331,110300,31877684300,110600,110400,110600,110400,1036 +20250331,110200,31763186400,110500,110400,110500,110400,1032 +20250331,110100,31649223300,110500,110400,110500,110300,383 +20250331,110000,31606939000,110400,110400,110600,110300,1015 +20250331,105900,31494864400,110300,110400,110400,110300,232 +20250331,105800,31469267600,110400,110400,110500,110400,174 +20250331,105700,31450057300,110400,110400,110700,110400,1358 +20250331,105600,31300050500,110400,110400,110500,110300,1304 +20250331,105500,31156108700,110400,110400,110500,110300,1314 +20250331,105400,31011076100,110300,110300,110500,110300,2190 +20250331,105300,30769364700,110300,110300,110400,110300,1083 +20250331,105200,30649809900,110300,110400,110400,110300,351 +20250331,105100,30611091700,110300,110500,110500,110300,399 +20250331,105000,30567044700,110400,110500,110600,110400,351 +20250331,104900,30528270600,110500,110500,110600,110500,340 +20250331,104800,30490699800,110600,110600,110700,110500,118 +20250331,104700,30477656700,110500,110500,110700,110500,998 +20250331,104600,30367286400,110600,110600,110700,110500,281 +20250331,104500,30336215300,110600,110600,110800,110500,537 +20250331,104400,30276823700,110600,110600,110700,110500,608 +20250331,104300,30209577600,110700,110600,110700,110600,244 +20250331,104200,30182589700,110600,110500,110700,110500,1081 +20250331,104100,30063018700,110500,110600,110600,110500,391 +20250331,104000,30019810200,110500,110600,110700,110500,146 +20250331,103900,30003665900,110700,110700,110800,110600,770 +20250331,103800,29918430800,110800,110600,110900,110500,2157 +20250331,103700,29679814450,110600,110600,110700,110600,118 +20250331,103600,29666760700,110700,110600,110700,110500,229 +20250331,103500,29641423800,110600,110500,110600,110500,656 +20250331,103400,29568887700,110500,110400,110600,110300,1834 +20250331,103300,29366332000,110400,110400,110500,110400,840 +20250331,103200,29273538300,110400,110700,110800,110400,1411 +20250331,103100,29117537100,110700,110900,110900,110700,2397 +20250331,103000,28851922800,110900,111100,111100,110900,1320 +20250331,102900,28705390850,111100,111100,111200,111100,263 +20250331,102800,28676160850,111100,110900,111200,110900,876 +20250331,102700,28578872150,110900,111000,111000,110900,4717 +20250331,102600,28055701550,110900,111200,111300,110900,3050 +20250331,102500,27716850350,111200,111000,111250,111000,1836 +20250331,102400,27512795200,111000,110800,111100,110800,2477 +20250331,102300,27238077600,110800,110800,110900,110600,1069 +20250331,102200,27119672700,110800,110900,111000,110800,1212 +20250331,102100,26985273300,110900,110900,111000,110800,766 +20250331,102000,26900309400,110900,110900,111000,110800,1424 +20250331,101900,26742407100,110900,110700,110900,110600,834 +20250331,101800,26650042800,110800,110600,110800,110600,1241 +20250331,101700,26512680150,110700,110600,110700,110600,683 +20250331,101600,26437108450,110600,110300,110700,110300,1483 +20250331,101500,26273207750,110300,110400,110400,110300,479 +20250331,101400,26220357150,110400,110400,110500,110300,426 +20250331,101300,26173331350,110400,110300,110500,110300,1120 +20250331,101200,26049688700,110200,110100,110300,110100,354 +20250331,101100,26010670200,110100,110100,110200,110000,3176 +20250331,101000,25661050800,110100,110250,110300,110100,1215 +20250331,100900,25527101850,110300,110200,110300,110100,1024 +20250331,100800,25414284650,110200,110200,110300,110100,717 +20250331,100700,25335275800,110200,110400,110500,110200,1533 +20250331,100600,25166096550,110500,110300,110500,110300,1908 +20250331,100500,24955407050,110300,110300,110400,110200,703 +20250331,100400,24877863350,110400,110200,110500,110100,2683 +20250331,100300,24581996050,110200,110200,110400,110200,358 +20250331,100200,24542519450,110200,110100,110300,110000,742 +20250331,100100,24460800950,110100,109900,110300,109900,1126 +20250331,100000,24336879150,110000,110000,110000,109900,731 +20250331,095900,24256489050,110000,110100,110100,109900,801 +20250331,095800,24168350450,110100,110300,110400,110100,364 +20250331,095700,24128239750,110300,110400,110600,110300,1002 +20250331,095600,24017619650,110400,110600,110600,110400,1425 +20250331,095500,23860187850,110500,110500,110700,110500,2006 +20250331,095400,23638359250,110500,110300,110500,110300,1537 +20250331,095300,23468696400,110300,110100,110300,110100,2883 +20250331,095200,23151017700,110200,109900,110200,109800,3106 +20250331,095100,22809364050,109900,109600,109900,109600,1114 +20250331,095000,22687054150,109700,109600,109700,109500,463 +20250331,094900,22636304950,109600,109500,109600,109300,2327 +20250331,094800,22381474550,109500,109800,109800,109500,3963 +20250331,094700,21946873350,109800,109700,109900,109700,1745 +20250331,094600,21755326250,109600,109500,109600,109450,733 +20250331,094500,21675018400,109500,109400,109550,109400,1225 +20250331,094400,21540894450,109400,109300,109500,109300,1874 +20250331,094300,21335878450,109300,109100,109400,109100,1046 +20250331,094200,21221557500,109200,109200,109200,109000,2143 +20250331,094100,20987736900,109200,109200,109300,109100,885 +20250331,094000,20891050450,109200,109100,109300,109100,863 +20250331,093900,20796821350,109200,109200,109200,109000,3189 +20250331,093800,20448724500,109200,109200,109300,109100,1261 +20250331,093700,20311037800,109200,109100,109200,109100,1769 +20250331,093600,20117902650,109100,109100,109200,109000,1236 +20250331,093500,19983081550,109000,109300,109300,109000,1281 +20250331,093400,19843302550,109300,109100,109300,109100,1549 +20250331,093300,19674199650,109000,109000,109100,108800,4091 +20250331,093200,19228510550,109000,108800,109100,108800,1519 +20250331,093100,19063085550,108800,109100,109200,108600,5267 +20250331,093000,18489561750,109100,109100,109200,109000,2629 +20250331,092900,18202820650,109000,109100,109500,109000,2853 +20250331,092800,17891442150,109100,109100,109200,109000,1867 +20250331,092700,17687723000,109300,109000,109500,108900,3398 +20250331,092600,17316550800,109000,109400,109400,108800,4395 +20250331,092500,16836768200,109400,109300,109500,109300,5607 +20250331,092400,16223318850,109300,108400,109300,108100,7464 +20250331,092300,15411289250,108200,108200,108500,107700,9398 +20250331,092200,14395595300,108200,108200,108300,107900,7567 +20250331,092100,13577763250,108100,108200,108400,108100,5787 +20250331,092000,12951566100,108300,108400,108500,108100,7327 +20250331,091900,12158134300,108500,108700,108800,108400,9483 +20250331,091800,11128589350,108700,109000,109100,108600,4448 +20250331,091700,10644566950,109000,109400,109400,108700,11700 +20250331,091600,9369259250,109400,109200,109400,109200,2068 +20250331,091500,9143242850,109300,109300,109400,109100,5049 +20250331,091400,8591637850,109300,109900,109900,109200,7269 +20250331,091300,7795522850,109800,110400,110500,109800,11117 +20250331,091200,6572174750,110400,111000,111000,110400,4908 +20250331,091100,6029018950,111000,111400,111400,110900,3285 +20250331,091000,5663839250,111400,111500,111500,111300,1446 +20250331,090900,5502700050,111400,111400,111600,111400,1487 +20250331,090800,5336824750,111300,111500,111800,111300,1809 +20250331,090700,5135084400,111500,111700,111700,111300,2114 +20250331,090600,4899347300,111700,111500,111700,111300,4651 +20250331,090500,4380452200,111500,111100,111500,111000,3764 +20250331,090400,3961831500,111200,111000,111300,111000,3207 +20250331,090300,3605575300,111000,111000,111300,110900,3848 +20250331,090200,3178293000,111000,111300,111400,110900,5568 +20250331,090100,2559535100,111300,111800,111900,111100,4654 +20250331,090000,2040891800,111800,111000,112700,111000,17917 diff --git a/000100/shorts/shorts-20250301.csv b/000100/shorts/shorts-20250301.csv index 109a69a7eee5..59da8ca50f3f 100644 --- a/000100/shorts/shorts-20250301.csv +++ b/000100/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,226936,80209064,26801141600,9472690458400,0.28 20250326,217280,80209064,26421248000,9753422182400,0.27 20250325,220364,80209064,27721791200,10090300251200,0.27 20250324,199096,80209064,23811881600,9593004054400,0.25 diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 6521cd717d16..52bd4e10a5c4 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,86300,84900,86300,83700,56072,4783305200,00,0.00,N,2,700, +20250328,85600,85300,85600,83700,41332,3498198300,02,0.00,N,2,300, 20250327,85300,85700,86300,85100,40332,3453292400,00,0.00,N,5,-1000, 20250326,86300,86700,87300,85500,30449,2636247450,00,0.00,N,5,-200, 20250325,86500,87100,87700,85200,69957,6019240250,00,0.00,N,5,-1200, diff --git a/000120/investor/investor-20250301.csv b/000120/investor/investor-20250301.csv index 984840b72d72..bcdbb0fa2317 100644 --- a/000120/investor/investor-20250301.csv +++ b/000120/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,86300,700,2,5978,-3177,-2802,499,-270,-229,16879,20862,18325,1429,1783,1570,10901,24039,21127,930,2054,1799 20250328,85600,300,2,7146,2065,-13043,602,177,-1102,12399,13315,11779,1048,1129,999,5253,11250,24822,445,952,2101 20250327,85300,-1000,5,9363,-2447,-9066,801,-211,-775,13978,6855,17349,1196,586,1487,4615,9302,26415,395,797,2261 20250326,86300,-200,5,-1822,6280,-4583,-160,545,-396,7163,13594,9567,619,1178,829,8985,7314,14150,779,633,1224 diff --git a/000120/min/candle-20250331.csv b/000120/min/candle-20250331.csv new file mode 100644 index 000000000000..0770fcbde63f --- /dev/null +++ b/000120/min/candle-20250331.csv @@ -0,0 +1,577 @@ +stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume +20250331,183500,4783218900,86300,86300,86300,86300,6353 +20250331,183400,4783218900,86300,86300,86300,86300,0 +20250331,183300,4783218900,86300,86300,86300,86300,0 +20250331,183200,4783218900,86300,86300,86300,86300,0 +20250331,183100,4783218900,86300,86300,86300,86300,0 +20250331,183000,4783218900,86300,86300,86300,86300,0 +20250331,182900,4783218900,86300,86300,86300,86300,0 +20250331,182800,4783218900,86300,86300,86300,86300,0 +20250331,182700,4783218900,86300,86300,86300,86300,0 +20250331,182600,4783218900,86300,86300,86300,86300,0 +20250331,182500,4783218900,86300,86300,86300,86300,0 +20250331,182400,4783218900,86300,86300,86300,86300,0 +20250331,182300,4783218900,86300,86300,86300,86300,0 +20250331,182200,4783218900,86300,86300,86300,86300,0 +20250331,182100,4783218900,86300,86300,86300,86300,0 +20250331,182000,4783218900,86300,86300,86300,86300,0 +20250331,181900,4783218900,86300,86300,86300,86300,0 +20250331,181800,4783218900,86300,86300,86300,86300,0 +20250331,181700,4783218900,86300,86300,86300,86300,0 +20250331,181600,4783218900,86300,86300,86300,86300,0 +20250331,181500,4783218900,86300,86300,86300,86300,0 +20250331,181400,4783218900,86300,86300,86300,86300,0 +20250331,181300,4783218900,86300,86300,86300,86300,0 +20250331,181200,4783218900,86300,86300,86300,86300,0 +20250331,181100,4783218900,86300,86300,86300,86300,0 +20250331,181000,4783218900,86300,86300,86300,86300,0 +20250331,180900,4783218900,86300,86300,86300,86300,0 +20250331,180800,4783218900,86300,86300,86300,86300,0 +20250331,180700,4783218900,86300,86300,86300,86300,0 +20250331,180600,4783218900,86300,86300,86300,86300,0 +20250331,180500,4783218900,86300,86300,86300,86300,6353 +20250331,180400,4783218900,86300,86300,86300,86300,0 +20250331,180300,4783218900,86300,86300,86300,86300,0 +20250331,180200,4783218900,86300,86300,86300,86300,0 +20250331,180100,4783218900,86300,86300,86300,86300,0 +20250331,180000,4783218900,86300,86300,86300,86300,0 +20250331,175900,4783218900,86300,86300,86300,86300,0 +20250331,175800,4783218900,86300,86300,86300,86300,0 +20250331,175700,4783218900,86300,86300,86300,86300,0 +20250331,175600,4783218900,86300,86300,86300,86300,0 +20250331,175500,4783218900,86300,86300,86300,86300,0 +20250331,175400,4783218900,86300,86300,86300,86300,0 +20250331,175300,4783218900,86300,86300,86300,86300,0 +20250331,175200,4783218900,86300,86300,86300,86300,0 +20250331,175100,4783218900,86300,86300,86300,86300,0 +20250331,175000,4783218900,86300,86300,86300,86300,0 +20250331,174900,4783218900,86300,86300,86300,86300,0 +20250331,174800,4783218900,86300,86300,86300,86300,0 +20250331,174700,4783218900,86300,86300,86300,86300,0 +20250331,174600,4783218900,86300,86300,86300,86300,0 +20250331,174500,4783218900,86300,86300,86300,86300,0 +20250331,174400,4783218900,86300,86300,86300,86300,0 +20250331,174300,4783218900,86300,86300,86300,86300,0 +20250331,174200,4783218900,86300,86300,86300,86300,0 +20250331,174100,4783218900,86300,86300,86300,86300,0 +20250331,174000,4783218900,86300,86300,86300,86300,0 +20250331,173900,4783218900,86300,86300,86300,86300,0 +20250331,173800,4783218900,86300,86300,86300,86300,0 +20250331,173700,4783218900,86300,86300,86300,86300,0 +20250331,173600,4783218900,86300,86300,86300,86300,0 +20250331,173500,4783218900,86300,86300,86300,86300,6353 +20250331,173400,4783218900,86300,86300,86300,86300,0 +20250331,173300,4783218900,86300,86300,86300,86300,0 +20250331,173200,4783218900,86300,86300,86300,86300,0 +20250331,173100,4783218900,86300,86300,86300,86300,0 +20250331,173000,4783218900,86300,86300,86300,86300,0 +20250331,172900,4783218900,86300,86300,86300,86300,0 +20250331,172800,4783218900,86300,86300,86300,86300,0 +20250331,172700,4783218900,86300,86300,86300,86300,0 +20250331,172600,4783218900,86300,86300,86300,86300,0 +20250331,172500,4783218900,86300,86300,86300,86300,0 +20250331,172400,4783218900,86300,86300,86300,86300,0 +20250331,172300,4783218900,86300,86300,86300,86300,0 +20250331,172200,4783218900,86300,86300,86300,86300,0 +20250331,172100,4783218900,86300,86300,86300,86300,0 +20250331,172000,4783218900,86300,86300,86300,86300,0 +20250331,171900,4783218900,86300,86300,86300,86300,0 +20250331,171800,4783218900,86300,86300,86300,86300,0 +20250331,171700,4783218900,86300,86300,86300,86300,0 +20250331,171600,4783218900,86300,86300,86300,86300,0 +20250331,171500,4783218900,86300,86300,86300,86300,0 +20250331,171400,4783218900,86300,86300,86300,86300,0 +20250331,171300,4783218900,86300,86300,86300,86300,0 +20250331,171200,4783218900,86300,86300,86300,86300,0 +20250331,171100,4783218900,86300,86300,86300,86300,0 +20250331,171000,4783218900,86300,86300,86300,86300,0 +20250331,170900,4783218900,86300,86300,86300,86300,0 +20250331,170800,4783218900,86300,86300,86300,86300,0 +20250331,170700,4783218900,86300,86300,86300,86300,0 +20250331,170600,4783218900,86300,86300,86300,86300,0 +20250331,170500,4783218900,86300,86300,86300,86300,6353 +20250331,170400,4783218900,86300,86300,86300,86300,0 +20250331,170300,4783218900,86300,86300,86300,86300,0 +20250331,170200,4783218900,86300,86300,86300,86300,0 +20250331,170100,4783218900,86300,86300,86300,86300,0 +20250331,170000,4783218900,86300,86300,86300,86300,0 +20250331,165900,4783218900,86300,86300,86300,86300,0 +20250331,165800,4783218900,86300,86300,86300,86300,0 +20250331,165700,4783218900,86300,86300,86300,86300,0 +20250331,165600,4783218900,86300,86300,86300,86300,0 +20250331,165500,4783218900,86300,86300,86300,86300,0 +20250331,165400,4783218900,86300,86300,86300,86300,0 +20250331,165300,4783218900,86300,86300,86300,86300,0 +20250331,165200,4783218900,86300,86300,86300,86300,0 +20250331,165100,4783218900,86300,86300,86300,86300,0 +20250331,165000,4783218900,86300,86300,86300,86300,0 +20250331,164900,4783218900,86300,86300,86300,86300,0 +20250331,164800,4783218900,86300,86300,86300,86300,0 +20250331,164700,4783218900,86300,86300,86300,86300,0 +20250331,164600,4783218900,86300,86300,86300,86300,0 +20250331,164500,4783218900,86300,86300,86300,86300,0 +20250331,164400,4783218900,86300,86300,86300,86300,0 +20250331,164300,4783218900,86300,86300,86300,86300,0 +20250331,164200,4783218900,86300,86300,86300,86300,0 +20250331,164100,4783218900,86300,86300,86300,86300,0 +20250331,164000,4783218900,86300,86300,86300,86300,0 +20250331,163900,4783218900,86300,86300,86300,86300,0 +20250331,163800,4783218900,86300,86300,86300,86300,0 +20250331,163700,4783218900,86300,86300,86300,86300,0 +20250331,163600,4783218900,86300,86300,86300,86300,0 +20250331,163500,4783218900,86300,86300,86300,86300,6353 +20250331,163400,4783218900,86300,86300,86300,86300,0 +20250331,163300,4783218900,86300,86300,86300,86300,0 +20250331,163200,4783218900,86300,86300,86300,86300,0 +20250331,163100,4783218900,86300,86300,86300,86300,0 +20250331,163000,4783218900,86300,86300,86300,86300,0 +20250331,162900,4783218900,86300,86300,86300,86300,0 +20250331,162800,4783218900,86300,86300,86300,86300,0 +20250331,162700,4783218900,86300,86300,86300,86300,0 +20250331,162600,4783218900,86300,86300,86300,86300,0 +20250331,162500,4783218900,86300,86300,86300,86300,0 +20250331,162400,4783218900,86300,86300,86300,86300,0 +20250331,162300,4783218900,86300,86300,86300,86300,0 +20250331,162200,4783218900,86300,86300,86300,86300,0 +20250331,162100,4783218900,86300,86300,86300,86300,0 +20250331,162000,4783218900,86300,86300,86300,86300,0 +20250331,161900,4783218900,86300,86300,86300,86300,0 +20250331,161800,4783218900,86300,86300,86300,86300,0 +20250331,161700,4783218900,86300,86300,86300,86300,0 +20250331,161600,4783218900,86300,86300,86300,86300,0 +20250331,161500,4783218900,86300,86300,86300,86300,0 +20250331,161400,4783218900,86300,86300,86300,86300,0 +20250331,161300,4783218900,86300,86300,86300,86300,0 +20250331,161200,4783218900,86300,86300,86300,86300,0 +20250331,161100,4783218900,86300,86300,86300,86300,0 +20250331,161000,4783218900,86300,86300,86300,86300,0 +20250331,160900,4783218900,86300,86300,86300,86300,0 +20250331,160800,4783218900,86300,86300,86300,86300,0 +20250331,160700,4783218900,86300,86300,86300,86300,0 +20250331,160600,4783218900,86300,86300,86300,86300,0 +20250331,160500,4783218900,86300,86300,86300,86300,6353 +20250331,160400,4783218900,86300,86300,86300,86300,0 +20250331,160300,4783218900,86300,86300,86300,86300,0 +20250331,160200,4783218900,86300,86300,86300,86300,0 +20250331,160100,4783218900,86300,86300,86300,86300,0 +20250331,160000,4783218900,86300,86300,86300,86300,0 +20250331,155900,4783218900,86300,86300,86300,86300,0 +20250331,155800,4783218900,86300,86300,86300,86300,0 +20250331,155700,4783218900,86300,86300,86300,86300,0 +20250331,155600,4783218900,86300,86300,86300,86300,0 +20250331,155500,4783218900,86300,86300,86300,86300,0 +20250331,155400,4783218900,86300,86300,86300,86300,0 +20250331,155300,4783218900,86300,86300,86300,86300,0 +20250331,155200,4783218900,86300,86300,86300,86300,0 +20250331,155100,4783218900,86300,86300,86300,86300,0 +20250331,155000,4783218900,86300,86300,86300,86300,0 +20250331,154900,4783218900,86300,86300,86300,86300,0 +20250331,154800,4783218900,86300,86300,86300,86300,0 +20250331,154700,4783218900,86300,86300,86300,86300,0 +20250331,154600,4783218900,86300,86300,86300,86300,0 +20250331,154500,4783218900,86300,86300,86300,86300,0 +20250331,154400,4783218900,86300,86300,86300,86300,0 +20250331,154300,4783218900,86300,86300,86300,86300,0 +20250331,154200,4783218900,86300,86300,86300,86300,0 +20250331,154100,4783218900,86300,86300,86300,86300,0 +20250331,154000,4783218900,86300,86300,86300,86300,0 +20250331,153900,4783218900,86300,86300,86300,86300,0 +20250331,153800,4783218900,86300,86300,86300,86300,0 +20250331,153700,4783218900,86300,86300,86300,86300,0 +20250331,153600,4783218900,86300,86300,86300,86300,0 +20250331,153500,4783218900,86300,86300,86300,86300,6353 +20250331,153400,4783218900,86300,86300,86300,86300,0 +20250331,153300,4783218900,86300,86300,86300,86300,0 +20250331,153200,4783218900,86300,86300,86300,86300,0 +20250331,153100,4783218900,86300,86300,86300,86300,0 +20250331,153000,4783218900,86300,86300,86300,86300,6353 +20250331,152900,4234955000,85500,85500,85500,85500,0 +20250331,152800,4234955000,85500,85500,85500,85500,0 +20250331,152700,4234955000,85500,85500,85500,85500,0 +20250331,152600,4234955000,85500,85500,85500,85500,0 +20250331,152500,4234955000,85500,85500,85500,85500,0 +20250331,152400,4234955000,85500,85500,85500,85500,0 +20250331,152300,4234955000,85500,85500,85500,85500,0 +20250331,152200,4234955000,85500,85500,85500,85500,0 +20250331,152100,4234955000,85500,85500,85500,85500,0 +20250331,152000,4234955000,85500,85500,85500,85500,0 +20250331,151900,4234955000,85500,85700,85700,85400,178 +20250331,151800,4219723600,85400,85700,85700,85400,286 +20250331,151700,4195238400,85700,85600,85900,85500,342 +20250331,151600,4165941700,85600,85700,85900,85500,262 +20250331,151500,4143479600,85700,85700,85900,85500,320 +20250331,151400,4116058300,85700,85800,85800,85500,340 +20250331,151300,4086933700,85800,85900,85900,85600,383 +20250331,151200,4054078200,85900,85600,85900,85600,252 +20250331,151100,4032489900,85600,85700,85800,85600,379 +20250331,151000,4000012900,85700,85800,85800,85600,265 +20250331,150900,3977293400,85800,85900,85900,85700,311 +20250331,150800,3950608000,85900,85800,85900,85700,284 +20250331,150700,3926235200,85800,85800,85900,85700,347 +20250331,150600,3896452500,85800,85900,85900,85700,361 +20250331,150500,3865471600,85900,85900,85900,85800,270 +20250331,150400,3842284900,85900,85900,86000,85800,323 +20250331,150300,3814536300,85900,86000,86100,85800,364 +20250331,150200,3783256000,86000,86000,86000,85800,281 +20250331,150100,3759112100,86000,85900,86100,85800,400 +20250331,150000,3724761700,85900,85900,86100,85700,280 +20250331,145900,3700701300,86000,85900,86100,85800,314 +20250331,145800,3673705700,85900,86100,86100,85800,278 +20250331,145700,3649796600,86100,86100,86100,86000,541 +20250331,145600,3603249100,86000,86000,86200,85900,287 +20250331,145500,3578552900,86000,86300,86300,85900,292 +20250331,145400,3553421700,86200,86200,86300,86000,323 +20250331,145300,3525593200,86200,86100,86300,86100,258 +20250331,145200,3503344200,86100,86200,86300,86100,323 +20250331,145100,3475487300,86200,86300,86300,86100,287 +20250331,145000,3450749100,86300,86200,86300,86000,313 +20250331,144900,3423781400,86200,86200,86300,86100,373 +20250331,144800,3391640300,86200,86000,86300,86000,383 +20250331,144700,3358654300,86000,86000,86100,85900,277 +20250331,144600,3334820300,86100,85800,86100,85800,566 +20250331,144500,3286169000,85800,85900,85900,85700,253 +20250331,144400,3264474000,85900,85800,85900,85800,379 +20250331,144300,3231943100,85900,85900,85900,85800,151 +20250331,144200,3218973200,85800,85700,85800,85600,775 +20250331,144100,3152516750,85700,85600,85700,85600,476 +20250331,144000,3111764850,85600,85600,85600,85400,216 +20250331,143900,3093295050,85500,85600,85600,85500,73 +20250331,143800,3087046650,85600,85600,85600,85500,50 +20250331,143700,3082767150,85600,85600,85600,85500,149 +20250331,143600,3070021950,85600,85500,85600,85500,42 +20250331,143500,3066428150,85600,85600,85600,85500,78 +20250331,143400,3059751450,85600,85500,85600,85500,234 +20250331,143300,3039741850,85500,85400,85500,85400,82 +20250331,143200,3032733550,85500,85600,85600,85400,192 +20250331,143100,3016317450,85600,85500,85600,85500,60 +20250331,143000,3011182550,85500,85600,85700,85500,191 +20250331,142900,2994836350,85700,85700,85700,85600,119 +20250331,142800,2984644650,85600,85700,85700,85600,56 +20250331,142700,2979845850,85700,85700,85700,85600,55 +20250331,142600,2975132850,85700,85600,85700,85600,108 +20250331,142500,2965880250,85700,85500,85700,85500,287 +20250331,142400,2941308950,85600,85600,85600,85500,75 +20250331,142300,2934889550,85600,85500,85600,85500,141 +20250331,142200,2922832300,85500,85450,85500,85400,31 +20250331,142100,2920184550,85500,85500,85600,85400,170 +20250331,142000,2905640650,85600,85400,85600,85400,43 +20250331,141900,2901961050,85400,85500,85600,85400,47 +20250331,141800,2897939950,85500,85600,85600,85500,137 +20250331,141700,2886222250,85600,85500,85600,85500,117 +20250331,141600,2876216950,85400,85500,85600,85400,99 +20250331,141500,2867752650,85500,85500,85600,85400,59 +20250331,141400,2862707950,85400,85400,85500,85400,293 +20250331,141300,2837659950,85400,85500,85500,85400,25 +20250331,141200,2835522950,85400,85500,85500,85400,70 +20250331,141100,2829541950,85500,85500,85500,85400,67 +20250331,141000,2823816450,85400,85500,85500,85400,54 +20250331,140900,2819200050,85500,85400,85500,85400,132 +20250331,140800,2807924350,85500,85600,85600,85400,43 +20250331,140700,2804250850,85600,85500,85600,85300,79 +20250331,140600,2797495750,85400,85400,85500,85400,42 +20250331,140500,2793905950,85500,85400,85600,85300,88 +20250331,140400,2786385050,85400,85500,85500,85400,57 +20250331,140300,2781513950,85400,85500,85500,85400,23 +20250331,140200,2779548250,85400,85500,85500,85400,72 +20250331,140100,2773395550,85500,85300,85500,85300,34 +20250331,140000,2770489050,85400,85500,85500,85300,102 +20250331,135900,2761775450,85400,85400,85400,85300,60 +20250331,135800,2756651850,85400,85300,85400,85300,8 +20250331,135700,2755969150,85400,85400,85400,85300,51 +20250331,135600,2751613850,85400,85400,85500,85400,154 +20250331,135500,2738462150,85300,85400,85400,85300,369 +20250331,135400,2706963450,85400,85400,85400,85300,38 +20250331,135300,2703718450,85400,85400,85400,85300,64 +20250331,135200,2698255850,85400,85400,85500,85400,59 +20250331,135100,2693214450,85400,85400,85400,85300,39 +20250331,135000,2689884050,85400,85400,85500,85400,72 +20250331,134900,2683734850,85500,85500,85500,85300,45 +20250331,134800,2679890150,85500,85500,85500,85300,32 +20250331,134700,2677154450,85400,85300,85500,85200,136 +20250331,134600,2665546750,85400,85500,85500,85300,46 +20250331,134500,2661615350,85500,85400,85500,85300,65 +20250331,134400,2656061450,85500,85400,85500,85400,46 +20250331,134300,2652132750,85400,85500,85500,85300,15 +20250331,134200,2650850950,85200,85300,85500,85200,93 +20250331,134100,2642908500,85500,85400,85500,85300,78 +20250331,134000,2636247100,85400,85400,85400,85200,29 +20250331,133900,2633771200,85300,85400,85400,85300,543 +20250331,133800,2587401900,85400,85300,85400,85300,65 +20250331,133700,2581853800,85400,85300,85500,85300,98 +20250331,133600,2573485200,85300,85200,85400,85200,280 +20250331,133500,2549597700,85300,85300,85300,85200,52 +20250331,133400,2545164700,85300,85300,85300,85200,157 +20250331,133300,2531785600,85400,85300,85400,85200,59 +20250331,133200,2526750300,85300,85400,85400,85300,52 +20250331,133100,2522310700,85300,85400,85400,85300,71 +20250331,133000,2516251300,85300,85400,85400,85300,16 +20250331,132900,2514885600,85400,85400,85400,85300,64 +20250331,132800,2509421300,85400,85300,85500,85300,71 +20250331,132700,2503360400,85300,85300,85400,85300,38 +20250331,132600,2500115700,85300,85400,85400,85300,119 +20250331,132500,2489962600,85400,85300,85400,85200,44 +20250331,132400,2486208000,85200,85300,85350,85200,98 +20250331,132300,2477851350,85300,85400,85400,85200,112 +20250331,132200,2468294150,85400,85300,85400,85200,45 +20250331,132100,2464455150,85300,85200,85300,85200,103 +20250331,132000,2455672150,85300,85300,85300,85200,13 +20250331,131900,2454563750,85300,85200,85300,85200,35 +20250331,131800,2451578450,85200,85300,85300,85200,42 +20250331,131700,2447996350,85200,85200,85300,85200,611 +20250331,131600,2395935850,85200,85100,85200,85100,17 +20250331,131500,2394488150,85200,85300,85300,85100,42 +20250331,131400,2390909950,85200,85100,85300,85100,53 +20250331,131300,2386392350,85100,85300,85300,85100,80 +20250331,131200,2379574050,85100,85100,85300,85100,41 +20250331,131100,2376082050,85200,85200,85300,85100,247 +20250331,131000,2355036350,85200,85200,85200,85000,56 +20250331,130900,2350268450,85100,85200,85200,85100,60 +20250331,130800,2345157650,85300,85200,85300,85200,132 +20250331,130700,2333910250,85200,85300,85300,85000,247 +20250331,130600,2312901250,85300,85400,85400,85000,137 +20250331,130500,2301245650,85400,85200,85400,85200,46 +20250331,130400,2297322050,85200,85200,85500,85100,73 +20250331,130300,2291092550,85200,85300,85400,85200,73 +20250331,130200,2284864850,85300,85500,85500,85300,38 +20250331,130100,2281618150,85300,85500,85500,85300,3 +20250331,130000,2281362050,85300,85400,85400,85300,96 +20250331,125900,2273166250,85300,85300,85300,85200,54 +20250331,125800,2268562750,85300,85300,85300,85200,56 +20250331,125700,2263786150,85300,85400,85400,85200,171 +20250331,125600,2249188650,85300,85400,85400,85300,12 +20250331,125500,2248164250,85400,85300,85400,85200,40 +20250331,125400,2244751150,85300,85300,85400,85200,296 +20250331,125300,2219502650,85300,85300,85300,85200,331 +20250331,125200,2191269650,85200,85300,85300,85200,129 +20250331,125100,2180277550,85300,85400,85400,85200,258 +20250331,125000,2158277750,85400,85300,85400,85300,60 +20250331,124900,2153153950,85400,85400,85400,85300,37 +20250331,124800,2149994550,85200,85400,85400,85200,57 +20250331,124700,2145130250,85400,85400,85500,85300,44 +20250331,124600,2141372750,85400,85400,85400,85300,49 +20250331,124500,2137188750,85400,85300,85400,85300,37 +20250331,124400,2134030050,85300,85300,85400,85300,61 +20250331,124300,2128823650,85400,85400,85400,85300,20 +20250331,124200,2127116050,85400,85400,85500,85300,76 +20250331,124100,2120620550,85300,85400,85500,85200,33 +20250331,124000,2117805050,85500,85400,85500,85300,16 +20250331,123900,2116439550,85500,85400,85500,85300,380 +20250331,123800,2083951550,85400,85400,85500,85300,30 +20250331,123700,2081389450,85400,85500,85500,85400,112 +20250331,123600,2071817550,85500,85500,85500,85400,64 +20250331,123500,2066349850,85400,85400,85500,85400,14 +20250331,123400,2065153250,85400,85500,85500,85400,45 +20250331,123300,2061306450,85400,85400,85500,85400,34 +20250331,123200,2058402450,85500,85500,85500,85400,24 +20250331,123100,2056350550,85400,85300,85500,85300,98 +20250331,123000,2047973650,85500,85500,85500,85300,35 +20250331,122900,2044983850,85500,85500,85500,85300,48 +20250331,122800,2040884250,85400,85300,85500,85300,73 +20250331,122700,2034645950,85300,85500,85600,85300,56 +20250331,122600,2029858350,85500,85400,85500,85300,32 +20250331,122500,2027127450,85500,85400,85500,85300,153 +20250331,122400,2014054350,85400,85300,85400,85300,18 +20250331,122300,2012517750,85400,85200,85400,85200,31 +20250331,122200,2009875550,85300,85400,85400,85200,68 +20250331,122100,2004069950,85500,85400,85500,85200,35 +20250331,122000,2001080750,85400,85300,85500,85300,28 +20250331,121900,1998689550,85400,85300,85400,85200,328 +20250331,121800,1970709850,85300,85200,85300,85200,38 +20250331,121700,1967470350,85300,85300,85300,85100,44 +20250331,121600,1963722250,85300,85300,85400,85200,66 +20250331,121500,1958092450,85200,85200,85300,85200,48 +20250331,121400,1954000850,85300,85200,85300,85200,17 +20250331,121300,1952551450,85300,85300,85300,85200,79 +20250331,121200,1945812850,85200,85200,85300,85200,51 +20250331,121100,1941466550,85200,85300,85300,85200,46 +20250331,121000,1937543250,85200,85200,85300,85200,42 +20250331,120900,1933964050,85300,85000,85300,85000,631 +20250331,120800,1880203350,85100,85200,85300,85100,214 +20250331,120700,1861983750,85100,85200,85300,85100,29 +20250331,120600,1859512050,85300,85200,85300,85100,8 +20250331,120500,1858829950,85100,85400,85400,85100,50 +20250331,120400,1854561050,85200,85200,85400,85200,62 +20250331,120300,1849272850,85300,85200,85300,85200,69 +20250331,120200,1843393250,85400,85400,85400,85200,76 +20250331,120100,1836904550,85400,85300,85400,85300,49 +20250331,120000,1832722750,85400,85300,85400,85300,16 +20250331,115900,1831356950,85400,85400,85400,85300,61 +20250331,115800,1826148050,85300,85300,85400,85300,7 +20250331,115700,1825550850,85400,85300,85400,85300,38 +20250331,115600,1822309050,85400,85200,85400,85200,83 +20250331,115500,1815222750,85200,85200,85300,85200,13 +20250331,115400,1814114350,85300,85300,85400,85300,52 +20250331,115300,1809677550,85300,85400,85400,85300,54 +20250331,115200,1805066150,85300,85400,85400,85300,9 +20250331,115100,1804297850,85300,85400,85400,85300,16 +20250331,115000,1802932350,85400,85400,85400,85300,103 +20250331,114900,1794139450,85300,85300,85400,85300,15 +20250331,114800,1792859050,85400,85400,85400,85300,17 +20250331,114700,1791407750,85400,85400,85400,85300,66 +20250331,114600,1785771750,85300,85300,85400,85300,42 +20250331,114500,1782188150,85400,85300,85400,85300,42 +20250331,114400,1778602850,85300,85300,85300,85100,58 +20250331,114300,1773656050,85300,85300,85300,85100,126 +20250331,114200,1762919850,85300,85200,85300,85200,95 +20250331,114100,1754816550,85300,85200,85300,85200,14 +20250331,114000,1753623150,85200,85300,85300,85200,25 +20250331,113900,1751490950,85300,85400,85400,85300,78 +20250331,113800,1744831750,85300,85400,85500,85200,22 +20250331,113700,1742953450,85400,85500,85500,85300,16 +20250331,113600,1741586350,85500,85400,85500,85300,80 +20250331,113500,1734754250,85300,85400,85500,85300,37 +20250331,113400,1731597350,85400,85500,85500,85300,18 +20250331,113300,1730059150,85400,85500,85600,85400,83 +20250331,113200,1722962550,85500,85400,85600,85400,26 +20250331,113100,1720740550,85500,85600,85600,85400,31 +20250331,113000,1718090850,85600,85500,85600,85500,159 +20250331,112900,1704491650,85500,85400,85500,85300,22 +20250331,112800,1702611950,85300,85400,85500,85300,24 +20250331,112700,1700562150,85400,85400,85600,85400,100 +20250331,112600,1692013150,85400,85400,85500,85400,25 +20250331,112500,1689875950,85500,85400,85500,85400,43 +20250331,112400,1686202450,85400,85400,85400,85300,41 +20250331,112300,1682701950,85300,85400,85400,85300,16 +20250331,112200,1681335750,85300,85400,85400,85300,16 +20250331,112100,1679969950,85400,85300,85400,85200,94 +20250331,112000,1671946450,85400,85500,85500,85300,39 +20250331,111900,1668616150,85400,85500,85500,85400,57 +20250331,111800,1663746850,85500,85400,85500,85400,94 +20250331,111700,1655712250,85400,85500,85500,85400,33 +20250331,111600,1652893550,85500,85500,85500,85400,90 +20250331,111500,1645198650,85500,85500,85600,85500,40 +20250331,111400,1641777850,85500,85500,85600,85500,41 +20250331,111300,1638271350,85500,85400,85500,85400,309 +20250331,111200,1611855550,85300,85200,85400,85200,12 +20250331,111100,1610831650,85200,85400,85400,85200,10 +20250331,111000,1609978650,85200,85300,85400,85200,238 +20250331,110900,1589661450,85400,85400,85400,85300,18 +20250331,110800,1588124650,85400,85300,85400,85300,28 +20250331,110700,1585735200,85200,85400,85400,85200,98 +20250331,110600,1577371700,85500,85500,85500,85400,33 +20250331,110500,1574552700,85500,85400,85500,85400,34 +20250331,110400,1571646800,85500,85300,85500,85300,61 +20250331,110300,1566437800,85400,85400,85500,85400,9 +20250331,110200,1565669000,85500,85500,85500,85400,25 +20250331,110100,1563531900,85500,85500,85500,85400,53 +20250331,110000,1559001800,85400,85600,85600,85400,60 +20250331,105900,1553874000,85600,85500,85600,85500,51 +20250331,105800,1549512300,85500,85500,85600,85400,34 +20250331,105700,1546605600,85500,85500,85500,85400,19 +20250331,105600,1544981500,85500,85400,85500,85400,40 +20250331,105500,1541564100,85400,85500,85500,85400,67 +20250331,105400,1535836300,85400,85500,85500,85400,28 +20250331,105300,1533442950,85550,85500,85550,85500,12 +20250331,105200,1532416600,85600,85500,85600,85500,95 +20250331,105100,1524287700,85500,85500,85600,85500,32 +20250331,105000,1521549100,85500,85500,85600,85500,137 +20250331,104900,1509835200,85400,85500,85500,85400,14 +20250331,104800,1508638500,85400,85500,85600,85400,49 +20250331,104700,1504451500,85400,85400,85500,85400,43 +20250331,104600,1500777400,85500,85400,85500,85400,12 +20250331,104500,1499751700,85400,85600,85600,85300,35 +20250331,104400,1496761600,85500,85500,85700,85400,57 +20250331,104300,1491882700,85600,85500,85600,85500,9 +20250331,104200,1491112900,85600,85400,85600,85400,20 +20250331,104100,1489402400,85500,85500,85600,85400,348 +20250331,104000,1459622300,85500,85400,85500,85400,19 +20250331,103900,1457999200,85500,85300,85500,85300,16 +20250331,103800,1456632400,85300,85400,85500,85300,88 +20250331,103700,1449113900,85400,85300,85500,85300,17 +20250331,103600,1447661600,85200,85500,85500,85200,33 +20250331,103500,1444842600,85400,85400,85500,85200,88 +20250331,103400,1437328900,85300,85400,85400,85200,50 +20250331,103300,1433062900,85300,85400,85400,85300,29 +20250331,103200,1430588000,85400,85400,85500,85300,122 +20250331,103100,1420169700,85400,85300,85400,85300,32 +20250331,103000,1417439600,85400,85300,85400,85300,72 +20250331,102900,1411295600,85300,85300,85400,85200,111 +20250331,102800,1401819800,85400,85300,85400,85300,24 +20250331,102700,1399770300,85400,85400,85400,85200,62 +20250331,102600,1394480600,85300,85100,85300,85100,43 +20250331,102500,1390814900,85200,85100,85200,85000,50 +20250331,102400,1386563700,85100,85300,85400,85000,85 +20250331,102300,1379313300,85000,85300,85300,85000,57 +20250331,102200,1374461800,85300,85200,85300,85200,33 +20250331,102100,1371649200,85300,85200,85300,85200,105 +20250331,102000,1362699200,85200,85200,85400,85100,69 +20250331,101900,1356821400,85200,85200,85300,85100,27 +20250331,101800,1354520900,85300,85200,85300,85000,148 +20250331,101700,1341899300,85000,85200,85400,85000,416 +20250331,101600,1306426600,85100,85100,85200,84900,67 +20250331,101500,1300731900,84900,85000,85100,84900,111 +20250331,101400,1291297600,85000,85000,85100,85000,26 +20250331,101300,1289087500,85000,85200,85200,85000,58 +20250331,101200,1284147700,85000,85000,85100,84900,133 +20250331,101100,1272835600,85100,85000,85100,85000,34 +20250331,101000,1269944000,85100,85100,85100,84900,17 +20250331,100900,1268497600,85100,85100,85200,84900,193 +20250331,100800,1252079000,85200,85200,85200,85100,118 +20250331,100700,1242026100,85200,85100,85200,85000,129 +20250331,100600,1231049400,85200,85100,85200,85000,165 +20250331,100500,1217005400,85000,85000,85000,85000,31 +20250331,100400,1214370400,85100,85000,85100,85000,58 +20250331,100300,1209439600,85100,85100,85100,85100,43 +20250331,100200,1205780300,85000,85000,85000,84900,88 +20250331,100100,1198300500,84900,85000,85000,84900,222 +20250331,100000,1179451500,84900,84900,84900,84900,43 +20250331,095900,1175800800,84900,85000,85000,84800,54 +20250331,095800,1171217900,84900,85000,85000,84700,93 +20250331,095700,1163322100,84800,85000,85000,84800,26 +20250331,095600,1161114000,85000,85000,85000,84800,63 +20250331,095500,1155763000,85000,84800,85000,84700,91 +20250331,095400,1148035600,84700,84900,85000,84700,135 +20250331,095300,1136578100,84800,84800,84800,84800,24 +20250331,095200,1134542900,84700,84800,84900,84700,92 +20250331,095100,1126737800,84800,84700,84800,84700,32 +20250331,095000,1124027200,84600,84700,84700,84600,415 +20250331,094900,1088896600,84800,84700,84800,84600,89 +20250331,094800,1081352300,84700,84800,84800,84700,30 +20250331,094700,1078811200,84700,84900,84900,84700,94 +20250331,094600,1070841700,84900,84700,84900,84700,48 +20250331,094500,1066769800,84900,84800,84900,84800,132 +20250331,094400,1055576000,84800,84700,84800,84700,18 +20250331,094300,1054050200,84800,84800,84800,84700,112 +20250331,094200,1044554900,84800,84800,84900,84650,148 +20250331,094100,1032017900,84900,85000,85100,84900,35 +20250331,094000,1029044500,85100,85000,85100,84900,88 +20250331,093900,1021565100,85100,85100,85100,84800,26 +20250331,093800,1019357700,85000,84600,85000,84600,215 +20250331,093700,1001129200,84600,84600,84700,84600,190 +20250331,093600,985048800,84600,84600,84600,84500,36 +20250331,093500,982004000,84600,84700,84800,84600,24 +20250331,093400,979971000,84700,84400,84700,84400,230 +20250331,093300,960532900,84400,84400,84500,84300,152 +20250331,093200,947701700,84300,84700,84700,84300,196 +20250331,093100,931134100,84400,84300,84700,84300,188 +20250331,093000,915270100,84300,84200,84300,84200,104 +20250331,092900,906503200,84200,83900,84200,83900,171 +20250331,092800,892131600,83900,84000,84000,83900,85 +20250331,092700,884992900,84100,84000,84100,84000,40 +20250331,092600,881632800,84000,84000,84000,84000,7 +20250331,092500,881044800,84000,84000,84100,83700,1070 +20250331,092400,791357600,84000,84100,84100,83800,816 +20250331,092300,722829800,84100,84100,84100,84000,151 +20250331,092200,710131700,84100,84200,84300,84100,171 +20250331,092100,695732800,84300,84400,84500,84200,231 +20250331,092000,676239200,84200,84500,84500,84200,222 +20250331,091900,657533600,84500,84500,84500,84200,266 +20250331,091800,635091600,84500,84500,84500,84400,133 +20250331,091700,623855500,84500,84700,84700,84400,33 +20250331,091600,621065300,84700,84700,84700,84500,21 +20250331,091500,619286800,84700,84400,84700,84200,316 +20250331,091400,592632400,84700,84400,84700,84400,118 +20250331,091300,582668900,84400,84400,84400,84000,495 +20250331,091200,540966100,84400,84800,84900,84200,615 +20250331,091100,489025700,84800,84400,84800,84400,65 +20250331,091000,483533900,84400,84400,84500,84300,31 +20250331,090900,480916700,84400,84100,84400,83900,275 +20250331,090800,457810800,84100,83900,84100,83900,286 +20250331,090700,433806400,83800,83900,84000,83800,628 +20250331,090600,381108600,83800,84000,84000,83800,703 +20250331,090500,322147900,83900,84000,84000,83700,424 +20250331,090400,286609000,84000,83900,84000,83800,452 +20250331,090300,248671000,83900,84100,84100,83700,709 +20250331,090200,189184500,83800,84300,84300,83700,1138 +20250331,090100,93587300,84300,84400,84500,84000,525 +20250331,090000,49353500,84500,84900,85000,84500,583 diff --git a/000120/shorts/shorts-20250301.csv b/000120/shorts/shorts-20250301.csv index c94ba551dc1c..29923c22785f 100644 --- a/000120/shorts/shorts-20250301.csv +++ b/000120/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,5581,22812344,476059300,1945892943200,0.02 20250326,5581,22812344,481640300,1968705287200,0.02 20250325,5581,22812344,482756500,1973267756000,0.02 20250324,5177,22812344,454022900,2000642568800,0.02 diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 591b8f549f51..9876f19ca0c4 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8420,8540,8540,8400,13571,114760340,00,0.00,N,5,-130, +20250328,8550,8550,8600,8490,6505,55397580,00,0.00,N,2,20, 20250327,8530,8560,8630,8530,7485,64025400,00,0.00,N,5,-30, 20250326,8560,8620,8630,8560,5712,49022200,00,0.00,N,5,-20, 20250325,8580,8680,8720,8570,34433,296423420,00,0.00,N,5,-90, diff --git a/000140/investor/investor-20250301.csv b/000140/investor/investor-20250301.csv index 93dfab819d96..e6097a7c1aa7 100644 --- a/000140/investor/investor-20250301.csv +++ b/000140/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,8420,-130,5,179,-596,417,2,-5,4,12068,483,1020,102,4,9,11889,1079,603,101,9,5 20250328,8550,20,2,369,-805,46,3,-7,0,4987,52,1076,42,0,9,4618,857,1030,39,7,9 20250327,8530,-30,5,2170,-311,-1859,19,-3,-16,7395,32,58,63,0,0,5225,343,1917,45,3,16 20250326,8560,-20,5,1930,-1777,-153,17,-15,-1,5667,0,45,49,0,0,3737,1777,198,32,15,2 diff --git a/000140/min/candle-20250331.csv b/000140/min/candle-20250331.csv new file mode 100644 index 000000000000..b05f28a7b9fd --- /dev/null +++ b/000140/min/candle-20250331.csv @@ -0,0 +1,577 @@ +stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume +20250331,183500,114667720,8420,8420,8420,8420,400 +20250331,183400,114667720,8420,8420,8420,8420,0 +20250331,183300,114667720,8420,8420,8420,8420,0 +20250331,183200,114667720,8420,8420,8420,8420,0 +20250331,183100,114667720,8420,8420,8420,8420,0 +20250331,183000,114667720,8420,8420,8420,8420,0 +20250331,182900,114667720,8420,8420,8420,8420,0 +20250331,182800,114667720,8420,8420,8420,8420,0 +20250331,182700,114667720,8420,8420,8420,8420,0 +20250331,182600,114667720,8420,8420,8420,8420,0 +20250331,182500,114667720,8420,8420,8420,8420,0 +20250331,182400,114667720,8420,8420,8420,8420,0 +20250331,182300,114667720,8420,8420,8420,8420,0 +20250331,182200,114667720,8420,8420,8420,8420,0 +20250331,182100,114667720,8420,8420,8420,8420,0 +20250331,182000,114667720,8420,8420,8420,8420,0 +20250331,181900,114667720,8420,8420,8420,8420,0 +20250331,181800,114667720,8420,8420,8420,8420,0 +20250331,181700,114667720,8420,8420,8420,8420,0 +20250331,181600,114667720,8420,8420,8420,8420,0 +20250331,181500,114667720,8420,8420,8420,8420,0 +20250331,181400,114667720,8420,8420,8420,8420,0 +20250331,181300,114667720,8420,8420,8420,8420,0 +20250331,181200,114667720,8420,8420,8420,8420,0 +20250331,181100,114667720,8420,8420,8420,8420,0 +20250331,181000,114667720,8420,8420,8420,8420,0 +20250331,180900,114667720,8420,8420,8420,8420,0 +20250331,180800,114667720,8420,8420,8420,8420,0 +20250331,180700,114667720,8420,8420,8420,8420,0 +20250331,180600,114667720,8420,8420,8420,8420,0 +20250331,180500,114667720,8420,8420,8420,8420,400 +20250331,180400,114667720,8420,8420,8420,8420,0 +20250331,180300,114667720,8420,8420,8420,8420,0 +20250331,180200,114667720,8420,8420,8420,8420,0 +20250331,180100,114667720,8420,8420,8420,8420,0 +20250331,180000,114667720,8420,8420,8420,8420,0 +20250331,175900,114667720,8420,8420,8420,8420,0 +20250331,175800,114667720,8420,8420,8420,8420,0 +20250331,175700,114667720,8420,8420,8420,8420,0 +20250331,175600,114667720,8420,8420,8420,8420,0 +20250331,175500,114667720,8420,8420,8420,8420,0 +20250331,175400,114667720,8420,8420,8420,8420,0 +20250331,175300,114667720,8420,8420,8420,8420,0 +20250331,175200,114667720,8420,8420,8420,8420,0 +20250331,175100,114667720,8420,8420,8420,8420,0 +20250331,175000,114667720,8420,8420,8420,8420,0 +20250331,174900,114667720,8420,8420,8420,8420,0 +20250331,174800,114667720,8420,8420,8420,8420,0 +20250331,174700,114667720,8420,8420,8420,8420,0 +20250331,174600,114667720,8420,8420,8420,8420,0 +20250331,174500,114667720,8420,8420,8420,8420,0 +20250331,174400,114667720,8420,8420,8420,8420,0 +20250331,174300,114667720,8420,8420,8420,8420,0 +20250331,174200,114667720,8420,8420,8420,8420,0 +20250331,174100,114667720,8420,8420,8420,8420,0 +20250331,174000,114667720,8420,8420,8420,8420,0 +20250331,173900,114667720,8420,8420,8420,8420,0 +20250331,173800,114667720,8420,8420,8420,8420,0 +20250331,173700,114667720,8420,8420,8420,8420,0 +20250331,173600,114667720,8420,8420,8420,8420,0 +20250331,173500,114667720,8420,8420,8420,8420,400 +20250331,173400,114667720,8420,8420,8420,8420,0 +20250331,173300,114667720,8420,8420,8420,8420,0 +20250331,173200,114667720,8420,8420,8420,8420,0 +20250331,173100,114667720,8420,8420,8420,8420,0 +20250331,173000,114667720,8420,8420,8420,8420,0 +20250331,172900,114667720,8420,8420,8420,8420,0 +20250331,172800,114667720,8420,8420,8420,8420,0 +20250331,172700,114667720,8420,8420,8420,8420,0 +20250331,172600,114667720,8420,8420,8420,8420,0 +20250331,172500,114667720,8420,8420,8420,8420,0 +20250331,172400,114667720,8420,8420,8420,8420,0 +20250331,172300,114667720,8420,8420,8420,8420,0 +20250331,172200,114667720,8420,8420,8420,8420,0 +20250331,172100,114667720,8420,8420,8420,8420,0 +20250331,172000,114667720,8420,8420,8420,8420,0 +20250331,171900,114667720,8420,8420,8420,8420,0 +20250331,171800,114667720,8420,8420,8420,8420,0 +20250331,171700,114667720,8420,8420,8420,8420,0 +20250331,171600,114667720,8420,8420,8420,8420,0 +20250331,171500,114667720,8420,8420,8420,8420,0 +20250331,171400,114667720,8420,8420,8420,8420,0 +20250331,171300,114667720,8420,8420,8420,8420,0 +20250331,171200,114667720,8420,8420,8420,8420,0 +20250331,171100,114667720,8420,8420,8420,8420,0 +20250331,171000,114667720,8420,8420,8420,8420,0 +20250331,170900,114667720,8420,8420,8420,8420,0 +20250331,170800,114667720,8420,8420,8420,8420,0 +20250331,170700,114667720,8420,8420,8420,8420,0 +20250331,170600,114667720,8420,8420,8420,8420,0 +20250331,170500,114667720,8420,8420,8420,8420,400 +20250331,170400,114667720,8420,8420,8420,8420,0 +20250331,170300,114667720,8420,8420,8420,8420,0 +20250331,170200,114667720,8420,8420,8420,8420,0 +20250331,170100,114667720,8420,8420,8420,8420,0 +20250331,170000,114667720,8420,8420,8420,8420,0 +20250331,165900,114667720,8420,8420,8420,8420,0 +20250331,165800,114667720,8420,8420,8420,8420,0 +20250331,165700,114667720,8420,8420,8420,8420,0 +20250331,165600,114667720,8420,8420,8420,8420,0 +20250331,165500,114667720,8420,8420,8420,8420,0 +20250331,165400,114667720,8420,8420,8420,8420,0 +20250331,165300,114667720,8420,8420,8420,8420,0 +20250331,165200,114667720,8420,8420,8420,8420,0 +20250331,165100,114667720,8420,8420,8420,8420,0 +20250331,165000,114667720,8420,8420,8420,8420,0 +20250331,164900,114667720,8420,8420,8420,8420,0 +20250331,164800,114667720,8420,8420,8420,8420,0 +20250331,164700,114667720,8420,8420,8420,8420,0 +20250331,164600,114667720,8420,8420,8420,8420,0 +20250331,164500,114667720,8420,8420,8420,8420,0 +20250331,164400,114667720,8420,8420,8420,8420,0 +20250331,164300,114667720,8420,8420,8420,8420,0 +20250331,164200,114667720,8420,8420,8420,8420,0 +20250331,164100,114667720,8420,8420,8420,8420,0 +20250331,164000,114667720,8420,8420,8420,8420,0 +20250331,163900,114667720,8420,8420,8420,8420,0 +20250331,163800,114667720,8420,8420,8420,8420,0 +20250331,163700,114667720,8420,8420,8420,8420,0 +20250331,163600,114667720,8420,8420,8420,8420,0 +20250331,163500,114667720,8420,8420,8420,8420,400 +20250331,163400,114667720,8420,8420,8420,8420,0 +20250331,163300,114667720,8420,8420,8420,8420,0 +20250331,163200,114667720,8420,8420,8420,8420,0 +20250331,163100,114667720,8420,8420,8420,8420,0 +20250331,163000,114667720,8420,8420,8420,8420,0 +20250331,162900,114667720,8420,8420,8420,8420,0 +20250331,162800,114667720,8420,8420,8420,8420,0 +20250331,162700,114667720,8420,8420,8420,8420,0 +20250331,162600,114667720,8420,8420,8420,8420,0 +20250331,162500,114667720,8420,8420,8420,8420,0 +20250331,162400,114667720,8420,8420,8420,8420,0 +20250331,162300,114667720,8420,8420,8420,8420,0 +20250331,162200,114667720,8420,8420,8420,8420,0 +20250331,162100,114667720,8420,8420,8420,8420,0 +20250331,162000,114667720,8420,8420,8420,8420,0 +20250331,161900,114667720,8420,8420,8420,8420,0 +20250331,161800,114667720,8420,8420,8420,8420,0 +20250331,161700,114667720,8420,8420,8420,8420,0 +20250331,161600,114667720,8420,8420,8420,8420,0 +20250331,161500,114667720,8420,8420,8420,8420,0 +20250331,161400,114667720,8420,8420,8420,8420,0 +20250331,161300,114667720,8420,8420,8420,8420,0 +20250331,161200,114667720,8420,8420,8420,8420,0 +20250331,161100,114667720,8420,8420,8420,8420,0 +20250331,161000,114667720,8420,8420,8420,8420,0 +20250331,160900,114667720,8420,8420,8420,8420,0 +20250331,160800,114667720,8420,8420,8420,8420,0 +20250331,160700,114667720,8420,8420,8420,8420,0 +20250331,160600,114667720,8420,8420,8420,8420,0 +20250331,160500,114667720,8420,8420,8420,8420,400 +20250331,160400,114667720,8420,8420,8420,8420,0 +20250331,160300,114667720,8420,8420,8420,8420,0 +20250331,160200,114667720,8420,8420,8420,8420,0 +20250331,160100,114667720,8420,8420,8420,8420,0 +20250331,160000,114667720,8420,8420,8420,8420,0 +20250331,155900,114667720,8420,8420,8420,8420,0 +20250331,155800,114667720,8420,8420,8420,8420,0 +20250331,155700,114667720,8420,8420,8420,8420,0 +20250331,155600,114667720,8420,8420,8420,8420,0 +20250331,155500,114667720,8420,8420,8420,8420,0 +20250331,155400,114667720,8420,8420,8420,8420,0 +20250331,155300,114667720,8420,8420,8420,8420,0 +20250331,155200,114667720,8420,8420,8420,8420,0 +20250331,155100,114667720,8420,8420,8420,8420,0 +20250331,155000,114667720,8420,8420,8420,8420,0 +20250331,154900,114667720,8420,8420,8420,8420,0 +20250331,154800,114667720,8420,8420,8420,8420,0 +20250331,154700,114667720,8420,8420,8420,8420,0 +20250331,154600,114667720,8420,8420,8420,8420,0 +20250331,154500,114667720,8420,8420,8420,8420,0 +20250331,154400,114667720,8420,8420,8420,8420,0 +20250331,154300,114667720,8420,8420,8420,8420,0 +20250331,154200,114667720,8420,8420,8420,8420,0 +20250331,154100,114667720,8420,8420,8420,8420,0 +20250331,154000,114667720,8420,8420,8420,8420,0 +20250331,153900,114667720,8420,8420,8420,8420,0 +20250331,153800,114667720,8420,8420,8420,8420,0 +20250331,153700,114667720,8420,8420,8420,8420,0 +20250331,153600,114667720,8420,8420,8420,8420,0 +20250331,153500,114667720,8420,8420,8420,8420,400 +20250331,153400,114667720,8420,8420,8420,8420,0 +20250331,153300,114667720,8420,8420,8420,8420,0 +20250331,153200,114667720,8420,8420,8420,8420,0 +20250331,153100,114667720,8420,8420,8420,8420,0 +20250331,153000,114667720,8420,8420,8420,8420,400 +20250331,152900,111299720,8420,8420,8420,8420,0 +20250331,152800,111299720,8420,8420,8420,8420,0 +20250331,152700,111299720,8420,8420,8420,8420,0 +20250331,152600,111299720,8420,8420,8420,8420,0 +20250331,152500,111299720,8420,8420,8420,8420,0 +20250331,152400,111299720,8420,8420,8420,8420,0 +20250331,152300,111299720,8420,8420,8420,8420,0 +20250331,152200,111299720,8420,8420,8420,8420,0 +20250331,152100,111299720,8420,8420,8420,8420,0 +20250331,152000,111299720,8420,8420,8420,8420,0 +20250331,151900,111299720,8420,8420,8420,8420,99 +20250331,151800,110466140,8420,8430,8430,8420,86 +20250331,151700,109741920,8420,8430,8430,8420,160 +20250331,151600,108394170,8430,8430,8430,8430,203 +20250331,151500,106682880,8430,8430,8430,8430,1 +20250331,151400,106674450,8420,8420,8420,8420,50 +20250331,151300,106253450,8430,8430,8430,8430,0 +20250331,151200,106253450,8430,8430,8430,8430,0 +20250331,151100,106253450,8430,8430,8430,8430,0 +20250331,151000,106253450,8430,8430,8430,8430,6 +20250331,150900,106202870,8430,8430,8430,8430,0 +20250331,150800,106202870,8430,8430,8430,8430,0 +20250331,150700,106202870,8430,8430,8430,8430,20 +20250331,150600,106034270,8420,8420,8420,8420,0 +20250331,150500,106034270,8420,8420,8420,8420,0 +20250331,150400,106034270,8420,8420,8420,8420,90 +20250331,150300,105276470,8420,8420,8420,8420,0 +20250331,150200,105276470,8420,8430,8430,8420,11 +20250331,150100,105183750,8430,8430,8430,8430,0 +20250331,150000,105183750,8430,8430,8430,8430,0 +20250331,145900,105183750,8430,8430,8430,8430,100 +20250331,145800,104340750,8430,8430,8430,8430,1 +20250331,145700,104332320,8430,8430,8430,8430,0 +20250331,145600,104332320,8430,8430,8430,8430,0 +20250331,145500,104332320,8430,8430,8430,8430,0 +20250331,145400,104332320,8430,8430,8430,8430,1 +20250331,145300,104323890,8430,8430,8430,8430,1 +20250331,145200,104315460,8430,8430,8430,8430,0 +20250331,145100,104315460,8430,8430,8430,8430,1 +20250331,145000,104307030,8430,8430,8430,8430,23 +20250331,144900,104113140,8430,8420,8430,8420,105 +20250331,144800,103228940,8430,8430,8430,8430,0 +20250331,144700,103228940,8430,8420,8430,8420,95 +20250331,144600,102428860,8425,8425,8425,8425,0 +20250331,144500,102428860,8425,8425,8425,8425,0 +20250331,144400,102428860,8425,8425,8425,8425,0 +20250331,144300,102428860,8425,8425,8425,8425,1 +20250331,144200,102420435,8430,8430,8430,8430,0 +20250331,144100,102420435,8430,8430,8430,8430,7 +20250331,144000,102361425,8430,8430,8430,8430,3 +20250331,143900,102336135,8430,8430,8430,8430,0 +20250331,143800,102336135,8430,8430,8430,8430,0 +20250331,143700,102336135,8430,8430,8430,8430,1 +20250331,143600,102327705,8430,8430,8430,8430,0 +20250331,143500,102327705,8430,8430,8430,8430,0 +20250331,143400,102327705,8430,8430,8430,8430,0 +20250331,143300,102327705,8430,8430,8430,8430,0 +20250331,143200,102327705,8430,8430,8430,8430,0 +20250331,143100,102327705,8430,8430,8430,8430,4 +20250331,143000,102293985,8410,8410,8410,8410,0 +20250331,142900,102293985,8410,8410,8410,8410,0 +20250331,142800,102293985,8410,8410,8410,8410,4 +20250331,142700,102260345,8420,8420,8420,8420,0 +20250331,142600,102260345,8420,8420,8420,8420,17 +20250331,142500,102117205,8420,8420,8420,8420,0 +20250331,142400,102117205,8420,8410,8420,8410,246 +20250331,142300,100045935,8430,8400,8430,8400,249 +20250331,142200,97950795,8410,8430,8440,8400,1683 +20250331,142100,83800365,8440,8440,8440,8440,0 +20250331,142000,83800365,8440,8440,8440,8440,0 +20250331,141900,83800365,8440,8440,8440,8440,1 +20250331,141800,83791925,8420,8450,8450,8420,894 +20250331,141700,76252085,8450,8450,8450,8450,1 +20250331,141600,76243635,8450,8450,8450,8450,0 +20250331,141500,76243635,8450,8450,8450,8450,0 +20250331,141400,76243635,8450,8450,8450,8450,0 +20250331,141300,76243635,8450,8450,8450,8450,59 +20250331,141200,75745085,8460,8460,8460,8460,0 +20250331,141100,75745085,8460,8460,8460,8460,0 +20250331,141000,75745085,8460,8460,8460,8460,0 +20250331,140900,75745085,8460,8460,8460,8460,0 +20250331,140800,75745085,8460,8460,8460,8460,18 +20250331,140700,75592805,8450,8450,8450,8450,266 +20250331,140600,73345105,8460,8460,8460,8460,0 +20250331,140500,73345105,8460,8460,8460,8460,0 +20250331,140400,73345105,8460,8460,8460,8460,2 +20250331,140300,73328185,8460,8460,8460,8460,0 +20250331,140200,73328185,8460,8460,8460,8460,0 +20250331,140100,73328185,8460,8460,8460,8460,0 +20250331,140000,73328185,8460,8460,8460,8460,1 +20250331,135900,73319725,8460,8460,8460,8460,0 +20250331,135800,73319725,8460,8460,8460,8460,1 +20250331,135700,73311265,8460,8460,8460,8460,0 +20250331,135600,73311265,8460,8460,8460,8460,0 +20250331,135500,73311265,8460,8460,8460,8460,4 +20250331,135400,73277425,8460,8460,8460,8460,2 +20250331,135300,73260505,8460,8460,8460,8460,1 +20250331,135200,73252045,8450,8450,8450,8450,0 +20250331,135100,73252045,8450,8450,8450,8450,11 +20250331,135000,73159095,8460,8460,8460,8460,1 +20250331,134900,73150635,8460,8460,8460,8460,8 +20250331,134800,73082955,8460,8460,8460,8460,0 +20250331,134700,73082955,8460,8460,8460,8460,0 +20250331,134600,73082955,8460,8460,8460,8460,0 +20250331,134500,73082955,8460,8460,8460,8460,0 +20250331,134400,73082955,8460,8460,8460,8460,0 +20250331,134300,73082955,8460,8460,8460,8460,200 +20250331,134200,71390955,8470,8470,8470,8470,1 +20250331,134100,71382485,8470,8470,8470,8470,0 +20250331,134000,71382485,8470,8470,8470,8470,0 +20250331,133900,71382485,8470,8470,8470,8470,0 +20250331,133800,71382485,8470,8470,8470,8470,5 +20250331,133700,71340135,8470,8470,8470,8470,0 +20250331,133600,71340135,8470,8470,8470,8470,0 +20250331,133500,71340135,8470,8470,8470,8470,0 +20250331,133400,71340135,8470,8470,8470,8470,0 +20250331,133300,71340135,8470,8470,8470,8470,1 +20250331,133200,71331665,8470,8470,8470,8470,21 +20250331,133100,71153795,8460,8460,8460,8460,0 +20250331,133000,71153795,8460,8460,8460,8460,0 +20250331,132900,71153795,8460,8460,8460,8460,1 +20250331,132800,71145335,8460,8460,8460,8460,0 +20250331,132700,71145335,8460,8460,8460,8460,12 +20250331,132600,71043815,8460,8460,8460,8460,0 +20250331,132500,71043815,8460,8460,8460,8460,0 +20250331,132400,71043815,8460,8460,8460,8460,0 +20250331,132300,71043815,8460,8460,8460,8460,0 +20250331,132200,71043815,8460,8460,8460,8460,0 +20250331,132100,71043815,8460,8460,8460,8460,0 +20250331,132000,71043815,8460,8460,8460,8460,0 +20250331,131900,71043815,8460,8460,8460,8460,12 +20250331,131800,70942295,8460,8460,8460,8460,0 +20250331,131700,70942295,8460,8460,8460,8460,0 +20250331,131600,70942295,8460,8460,8460,8460,0 +20250331,131500,70942295,8460,8460,8460,8460,0 +20250331,131400,70942295,8460,8460,8460,8460,0 +20250331,131300,70942295,8460,8460,8460,8460,0 +20250331,131200,70942295,8460,8460,8460,8460,138 +20250331,131100,69774815,8470,8470,8470,8470,0 +20250331,131000,69774815,8470,8470,8470,8470,0 +20250331,130900,69774815,8470,8470,8470,8470,0 +20250331,130800,69774815,8470,8470,8470,8470,0 +20250331,130700,69774815,8470,8470,8470,8470,0 +20250331,130600,69774815,8470,8470,8470,8470,0 +20250331,130500,69774815,8470,8470,8470,8470,1 +20250331,130400,69766345,8470,8470,8470,8470,0 +20250331,130300,69766345,8470,8470,8470,8470,0 +20250331,130200,69766345,8470,8470,8470,8470,0 +20250331,130100,69766345,8470,8470,8470,8470,0 +20250331,130000,69766345,8470,8470,8470,8470,0 +20250331,125900,69766345,8470,8470,8470,8470,1 +20250331,125800,69757875,8470,8470,8470,8470,2 +20250331,125700,69740935,8470,8470,8470,8470,0 +20250331,125600,69740935,8470,8470,8470,8470,0 +20250331,125500,69740935,8470,8470,8470,8470,1 +20250331,125400,69732465,8470,8470,8470,8470,0 +20250331,125300,69732465,8470,8470,8470,8470,0 +20250331,125200,69732465,8470,8450,8470,8450,542 +20250331,125100,65152345,8470,8460,8470,8450,613 +20250331,125000,59967605,8460,8470,8470,8460,590 +20250331,124900,54976195,8470,8470,8470,8470,2 +20250331,124800,54959255,8470,8470,8470,8470,2 +20250331,124700,54942315,8470,8470,8470,8470,0 +20250331,124600,54942315,8470,8470,8470,8470,4 +20250331,124500,54908435,8470,8470,8470,8470,1 +20250331,124400,54899965,8470,8460,8470,8460,55 +20250331,124300,54434335,8470,8470,8470,8470,0 +20250331,124200,54434335,8470,8470,8470,8470,0 +20250331,124100,54434335,8470,8470,8470,8470,20 +20250331,124000,54264935,8470,8470,8470,8470,1 +20250331,123900,54256465,8470,8470,8470,8470,1 +20250331,123800,54247995,8470,8470,8470,8470,0 +20250331,123700,54247995,8470,8470,8470,8470,1 +20250331,123600,54239525,8470,8470,8470,8470,0 +20250331,123500,54239525,8470,8470,8470,8470,0 +20250331,123400,54239525,8470,8480,8480,8470,1810 +20250331,123300,38907475,8490,8490,8490,8490,1 +20250331,123200,38898985,8480,8480,8480,8480,0 +20250331,123100,38898985,8480,8480,8480,8480,0 +20250331,123000,38898985,8480,8480,8480,8480,20 +20250331,122900,38729385,8490,8490,8490,8490,0 +20250331,122800,38729385,8490,8490,8490,8490,2 +20250331,122700,38712405,8500,8500,8500,8500,0 +20250331,122600,38712405,8500,8500,8500,8500,0 +20250331,122500,38712405,8500,8500,8500,8500,0 +20250331,122400,38712405,8500,8500,8500,8500,0 +20250331,122300,38712405,8500,8500,8500,8500,0 +20250331,122200,38712405,8500,8500,8500,8500,15 +20250331,122100,38584905,8480,8480,8480,8480,0 +20250331,122000,38584905,8480,8490,8490,8480,50 +20250331,121900,38160875,8500,8500,8500,8500,0 +20250331,121800,38160875,8500,8500,8500,8500,1 +20250331,121700,38152375,8490,8490,8490,8490,1 +20250331,121600,38143885,8500,8500,8500,8500,0 +20250331,121500,38143885,8500,8500,8500,8500,0 +20250331,121400,38143885,8500,8500,8500,8500,0 +20250331,121300,38143885,8500,8500,8500,8500,1 +20250331,121200,38135385,8490,8490,8490,8490,0 +20250331,121100,38135385,8490,8490,8490,8490,0 +20250331,121000,38135385,8490,8500,8500,8490,11 +20250331,120900,38041895,8500,8500,8500,8500,0 +20250331,120800,38041895,8500,8500,8500,8500,0 +20250331,120700,38041895,8500,8500,8500,8500,0 +20250331,120600,38041895,8500,8500,8500,8500,1 +20250331,120500,38033395,8490,8490,8490,8490,0 +20250331,120400,38033395,8490,8490,8490,8490,0 +20250331,120300,38033395,8490,8490,8490,8490,1 +20250331,120200,38024905,8500,8500,8500,8500,0 +20250331,120100,38024905,8500,8500,8500,8500,1 +20250331,120000,38016405,8500,8500,8500,8500,0 +20250331,115900,38016405,8500,8500,8500,8500,0 +20250331,115800,38016405,8500,8500,8500,8500,0 +20250331,115700,38016405,8500,8500,8500,8500,0 +20250331,115600,38016405,8500,8500,8500,8500,1 +20250331,115500,38007905,8500,8500,8500,8500,0 +20250331,115400,38007905,8500,8500,8500,8500,0 +20250331,115300,38007905,8500,8500,8500,8500,0 +20250331,115200,38007905,8500,8500,8500,8500,1 +20250331,115100,37999405,8500,8500,8500,8500,0 +20250331,115000,37999405,8500,8500,8500,8500,0 +20250331,114900,37999405,8500,8500,8500,8500,0 +20250331,114800,37999405,8500,8500,8500,8500,0 +20250331,114700,37999405,8500,8500,8500,8500,16 +20250331,114600,37863405,8490,8490,8490,8490,0 +20250331,114500,37863405,8490,8490,8490,8490,0 +20250331,114400,37863405,8490,8490,8490,8490,9 +20250331,114300,37786995,8490,8490,8490,8490,44 +20250331,114200,37413435,8490,8490,8490,8490,0 +20250331,114100,37413435,8490,8490,8490,8490,2 +20250331,114000,37396455,8480,8480,8480,8480,1 +20250331,113900,37387975,8480,8480,8480,8480,1 +20250331,113800,37379495,8480,8480,8480,8480,0 +20250331,113700,37379495,8480,8480,8480,8480,0 +20250331,113600,37379495,8480,8480,8480,8480,0 +20250331,113500,37379495,8480,8480,8480,8480,1 +20250331,113400,37371015,8480,8480,8480,8480,1 +20250331,113300,37362535,8480,8480,8480,8480,0 +20250331,113200,37362535,8480,8480,8480,8480,0 +20250331,113100,37362535,8480,8480,8480,8480,0 +20250331,113000,37362535,8480,8480,8480,8480,1 +20250331,112900,37354055,8470,8470,8470,8470,0 +20250331,112800,37354055,8470,8480,8480,8470,26 +20250331,112700,37133825,8480,8480,8480,8480,3 +20250331,112600,37108385,8480,8480,8480,8480,100 +20250331,112500,36260385,8480,8480,8480,8480,1 +20250331,112400,36251905,8480,8480,8480,8480,0 +20250331,112300,36251905,8480,8480,8480,8480,1 +20250331,112200,36243425,8480,8480,8480,8480,1 +20250331,112100,36234945,8480,8480,8480,8480,0 +20250331,112000,36234945,8480,8480,8480,8480,1 +20250331,111900,36226465,8480,8480,8480,8480,1 +20250331,111800,36217985,8480,8480,8480,8480,10 +20250331,111700,36133185,8470,8470,8470,8470,10 +20250331,111600,36048485,8480,8480,8480,8480,0 +20250331,111500,36048485,8480,8480,8480,8480,0 +20250331,111400,36048485,8480,8480,8480,8480,0 +20250331,111300,36048485,8480,8480,8480,8480,13 +20250331,111200,35938245,8480,8480,8480,8480,0 +20250331,111100,35938245,8480,8480,8480,8480,2 +20250331,111000,35921285,8480,8480,8480,8480,3 +20250331,110900,35895845,8480,8480,8480,8480,509 +20250331,110800,31579525,8480,8480,8480,8470,184 +20250331,110700,30019565,8470,8470,8480,8470,37 +20250331,110600,29706165,8470,8470,8470,8470,41 +20250331,110500,29358895,8480,8480,8480,8480,28 +20250331,110400,29121455,8480,8480,8480,8480,0 +20250331,110300,29121455,8480,8480,8480,8480,12 +20250331,110200,29019695,8480,8480,8480,8480,0 +20250331,110100,29019695,8480,8480,8480,8480,200 +20250331,110000,27323695,8480,8480,8480,8480,26 +20250331,105900,27103215,8480,8480,8480,8480,0 +20250331,105800,27103215,8480,8480,8480,8480,426 +20250331,105700,23490735,8480,8480,8480,8480,2 +20250331,105600,23473775,8480,8480,8480,8480,0 +20250331,105500,23473775,8480,8480,8480,8480,0 +20250331,105400,23473775,8480,8480,8480,8480,0 +20250331,105300,23473775,8480,8480,8480,8480,23 +20250331,105200,23278735,8480,8480,8480,8480,6 +20250331,105100,23227855,8480,8480,8480,8480,22 +20250331,105000,23041295,8480,8480,8480,8480,0 +20250331,104900,23041295,8480,8480,8480,8480,0 +20250331,104800,23041295,8480,8480,8480,8480,1 +20250331,104700,23032815,8480,8480,8480,8480,1 +20250331,104600,23024335,8480,8480,8480,8480,2 +20250331,104500,23007375,8480,8480,8480,8480,11 +20250331,104400,22914095,8480,8480,8480,8480,0 +20250331,104300,22914095,8480,8480,8480,8480,192 +20250331,104200,21285935,8490,8480,8490,8480,11 +20250331,104100,21192605,8490,8490,8490,8490,5 +20250331,104000,21150155,8480,8480,8480,8480,0 +20250331,103900,21150155,8480,8480,8480,8480,0 +20250331,103800,21150155,8480,8480,8480,8480,1 +20250331,103700,21141675,8480,8485,8485,8480,70 +20250331,103600,20548050,8490,8490,8490,8490,1 +20250331,103500,20539560,8490,8490,8490,8490,0 +20250331,103400,20539560,8490,8490,8490,8490,5 +20250331,103300,20497110,8490,8490,8490,8490,1 +20250331,103200,20488620,8490,8490,8490,8490,1 +20250331,103100,20480130,8490,8490,8490,8490,0 +20250331,103000,20480130,8490,8490,8490,8490,0 +20250331,102900,20480130,8490,8490,8490,8490,0 +20250331,102800,20480130,8490,8490,8490,8490,0 +20250331,102700,20480130,8490,8490,8490,8490,1 +20250331,102600,20471640,8490,8490,8490,8490,0 +20250331,102500,20471640,8490,8490,8490,8490,10 +20250331,102400,20386740,8490,8490,8490,8490,0 +20250331,102300,20386740,8490,8490,8490,8490,0 +20250331,102200,20386740,8490,8490,8490,8490,20 +20250331,102100,20216940,8490,8490,8490,8490,11 +20250331,102000,20123550,8490,8490,8490,8490,1 +20250331,101900,20115060,8490,8490,8490,8490,2 +20250331,101800,20098080,8490,8490,8490,8490,0 +20250331,101700,20098080,8490,8490,8490,8490,0 +20250331,101600,20098080,8490,8490,8490,8490,1 +20250331,101500,20089590,8480,8490,8490,8480,51 +20250331,101400,19657100,8480,8480,8480,8480,0 +20250331,101300,19657100,8480,8480,8480,8480,0 +20250331,101200,19657100,8480,8480,8480,8480,0 +20250331,101100,19657100,8480,8490,8490,8480,407 +20250331,101000,16201820,8490,8490,8490,8490,1 +20250331,100900,16193330,8490,8490,8490,8490,0 +20250331,100800,16193330,8490,8490,8490,8490,0 +20250331,100700,16193330,8490,8490,8490,8490,0 +20250331,100600,16193330,8490,8490,8490,8490,15 +20250331,100500,16065980,8490,8490,8490,8490,2 +20250331,100400,16049000,8490,8490,8490,8490,0 +20250331,100300,16049000,8490,8490,8490,8490,0 +20250331,100200,16049000,8490,8490,8490,8490,2 +20250331,100100,16032020,8490,8490,8490,8490,0 +20250331,100000,16032020,8490,8490,8490,8490,2 +20250331,095900,16015040,8490,8490,8490,8490,0 +20250331,095800,16015040,8490,8490,8490,8490,0 +20250331,095700,16015040,8490,8490,8490,8490,11 +20250331,095600,15921650,8490,8490,8490,8490,0 +20250331,095500,15921650,8490,8490,8490,8490,0 +20250331,095400,15921650,8490,8490,8490,8490,98 +20250331,095300,15089630,8490,8490,8490,8490,2 +20250331,095200,15072650,8490,8490,8490,8490,0 +20250331,095100,15072650,8490,8490,8490,8490,0 +20250331,095000,15072650,8490,8490,8490,8490,18 +20250331,094900,14919830,8500,8500,8500,8500,0 +20250331,094800,14919830,8500,8500,8500,8500,2 +20250331,094700,14902830,8500,8500,8500,8500,0 +20250331,094600,14902830,8500,8500,8500,8500,0 +20250331,094500,14902830,8500,8500,8500,8500,0 +20250331,094400,14902830,8500,8500,8500,8500,0 +20250331,094300,14902830,8500,8500,8500,8490,31 +20250331,094200,14639620,8500,8500,8500,8500,31 +20250331,094100,14376120,8500,8500,8500,8500,6 +20250331,094000,14325120,8500,8500,8500,8500,4 +20250331,093900,14291120,8500,8500,8500,8500,1 +20250331,093800,14282620,8500,8500,8500,8500,2 +20250331,093700,14265620,8490,8490,8490,8490,0 +20250331,093600,14265620,8490,8490,8490,8490,2 +20250331,093500,14248640,8490,8490,8490,8490,0 +20250331,093400,14248640,8490,8490,8490,8490,1 +20250331,093300,14240150,8490,8490,8490,8490,1 +20250331,093200,14231660,8500,8500,8500,8500,0 +20250331,093100,14231660,8500,8500,8500,8500,2 +20250331,093000,14214660,8500,8500,8500,8500,1 +20250331,092900,14206160,8480,8480,8480,8480,0 +20250331,092800,14206160,8480,8480,8480,8480,0 +20250331,092700,14206160,8480,8480,8500,8470,115 +20250331,092600,13230990,8480,8490,8500,8480,302 +20250331,092500,10669530,8490,8505,8505,8490,588 +20250331,092400,5676870,8505,8505,8505,8505,0 +20250331,092300,5676870,8505,8505,8505,8505,49 +20250331,092200,5260125,8505,8505,8505,8505,10 +20250331,092100,5175075,8510,8505,8510,8505,12 +20250331,092000,5073010,8490,8490,8490,8490,0 +20250331,091900,5073010,8490,8490,8490,8490,0 +20250331,091800,5073010,8490,8490,8490,8490,0 +20250331,091700,5073010,8490,8490,8490,8490,0 +20250331,091600,5073010,8490,8500,8500,8490,84 +20250331,091500,4359340,8500,8500,8500,8500,0 +20250331,091400,4359340,8500,8500,8500,8500,30 +20250331,091300,4104340,8510,8500,8510,8500,35 +20250331,091200,3806690,8510,8510,8510,8510,6 +20250331,091100,3755630,8500,8510,8510,8500,21 +20250331,091000,3576940,8510,8520,8520,8500,108 +20250331,090900,2657400,8490,8490,8490,8490,1 +20250331,090800,2648910,8490,8490,8490,8490,0 +20250331,090700,2648910,8490,8510,8510,8490,24 +20250331,090600,2444930,8500,8500,8500,8500,2 +20250331,090500,2427930,8490,8490,8490,8490,17 +20250331,090400,2283600,8490,8490,8490,8490,0 +20250331,090300,2283600,8490,8490,8490,8490,0 +20250331,090200,2283600,8490,8490,8490,8490,0 +20250331,090100,2283600,8490,8510,8530,8490,120 +20250331,090000,1262630,8530,8540,8540,8510,148 diff --git a/000140/shorts/shorts-20250301.csv b/000140/shorts/shorts-20250301.csv index ae8fe36f9976..d09cca3c62d5 100644 --- a/000140/shorts/shorts-20250301.csv +++ b/000140/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,0,23206765,0,197953705450,0.00 20250326,0,23206765,0,198649908400,0.00 20250325,0,23206765,0,199114043700,0.00 20250324,0,23206765,0,201202652550,0.00 diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index db00f6e315a8..ab0f5649b055 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,292500,282500,297000,282000,118684,34712044000,00,0.00,N,5,-500, +20250328,293000,304000,305000,292000,144288,42773258000,00,0.00,N,5,-9500, 20250327,302500,313500,315500,299000,148765,45379909500,00,0.00,N,5,-21000, 20250326,323500,313000,328000,308500,93804,29957507500,00,0.00,N,2,15000, 20250325,308500,315000,326500,307500,91567,28868700500,00,0.00,N,5,-5500, diff --git a/000150/investor/investor-20250301.csv b/000150/investor/investor-20250301.csv index f6caf30a5b6a..12d0cb1ce792 100644 --- a/000150/investor/investor-20250301.csv +++ b/000150/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,292500,-500,5,-21845,-11467,33535,-6374,-3412,9851,19423,47401,51214,5658,13837,15028,41268,58868,17679,12033,17249,5177 20250328,293000,-9500,5,2658,-53500,52942,790,-15871,15699,34782,46591,62433,10330,13784,18516,32124,100091,9491,9540,29656,2817 20250327,302500,-21000,5,35348,-42466,12521,10828,-13022,3830,82052,29446,35607,25051,8976,10847,46704,71912,23086,14223,21998,7017 20250326,323500,15000,2,-18083,-14250,26383,-5833,-4587,8500,33301,19730,34474,10590,6255,11082,51384,33980,8091,16423,10842,2582 diff --git a/000150/min/candle-20250331.csv b/000150/min/candle-20250331.csv new file mode 100644 index 000000000000..eda4fc70d4d6 --- /dev/null +++ b/000150/min/candle-20250331.csv @@ -0,0 +1,578 @@ +stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume +20250331,183600,34670216500,292500,292500,292500,292500,7645 +20250331,183500,34670216500,292500,292500,292500,292500,0 +20250331,183400,34670216500,292500,292500,292500,292500,0 +20250331,183300,34670216500,292500,292500,292500,292500,0 +20250331,183200,34670216500,292500,292500,292500,292500,0 +20250331,183100,34670216500,292500,292500,292500,292500,0 +20250331,183000,34670216500,292500,292500,292500,292500,0 +20250331,182900,34670216500,292500,292500,292500,292500,0 +20250331,182800,34670216500,292500,292500,292500,292500,0 +20250331,182700,34670216500,292500,292500,292500,292500,0 +20250331,182600,34670216500,292500,292500,292500,292500,0 +20250331,182500,34670216500,292500,292500,292500,292500,0 +20250331,182400,34670216500,292500,292500,292500,292500,0 +20250331,182300,34670216500,292500,292500,292500,292500,0 +20250331,182200,34670216500,292500,292500,292500,292500,0 +20250331,182100,34670216500,292500,292500,292500,292500,0 +20250331,182000,34670216500,292500,292500,292500,292500,0 +20250331,181900,34670216500,292500,292500,292500,292500,0 +20250331,181800,34670216500,292500,292500,292500,292500,0 +20250331,181700,34670216500,292500,292500,292500,292500,0 +20250331,181600,34670216500,292500,292500,292500,292500,0 +20250331,181500,34670216500,292500,292500,292500,292500,0 +20250331,181400,34670216500,292500,292500,292500,292500,0 +20250331,181300,34670216500,292500,292500,292500,292500,0 +20250331,181200,34670216500,292500,292500,292500,292500,0 +20250331,181100,34670216500,292500,292500,292500,292500,0 +20250331,181000,34670216500,292500,292500,292500,292500,0 +20250331,180900,34670216500,292500,292500,292500,292500,0 +20250331,180800,34670216500,292500,292500,292500,292500,0 +20250331,180700,34670216500,292500,292500,292500,292500,0 +20250331,180600,34670216500,292500,292500,292500,292500,7645 +20250331,180500,34670216500,292500,292500,292500,292500,0 +20250331,180400,34670216500,292500,292500,292500,292500,0 +20250331,180300,34670216500,292500,292500,292500,292500,0 +20250331,180200,34670216500,292500,292500,292500,292500,0 +20250331,180100,34670216500,292500,292500,292500,292500,0 +20250331,180000,34670216500,292500,292500,292500,292500,0 +20250331,175900,34670216500,292500,292500,292500,292500,0 +20250331,175800,34670216500,292500,292500,292500,292500,0 +20250331,175700,34670216500,292500,292500,292500,292500,0 +20250331,175600,34670216500,292500,292500,292500,292500,0 +20250331,175500,34670216500,292500,292500,292500,292500,0 +20250331,175400,34670216500,292500,292500,292500,292500,0 +20250331,175300,34670216500,292500,292500,292500,292500,0 +20250331,175200,34670216500,292500,292500,292500,292500,0 +20250331,175100,34670216500,292500,292500,292500,292500,0 +20250331,175000,34670216500,292500,292500,292500,292500,0 +20250331,174900,34670216500,292500,292500,292500,292500,0 +20250331,174800,34670216500,292500,292500,292500,292500,0 +20250331,174700,34670216500,292500,292500,292500,292500,0 +20250331,174600,34670216500,292500,292500,292500,292500,0 +20250331,174500,34670216500,292500,292500,292500,292500,0 +20250331,174400,34670216500,292500,292500,292500,292500,0 +20250331,174300,34670216500,292500,292500,292500,292500,0 +20250331,174200,34670216500,292500,292500,292500,292500,0 +20250331,174100,34670216500,292500,292500,292500,292500,0 +20250331,174000,34670216500,292500,292500,292500,292500,0 +20250331,173900,34670216500,292500,292500,292500,292500,0 +20250331,173800,34670216500,292500,292500,292500,292500,0 +20250331,173700,34670216500,292500,292500,292500,292500,0 +20250331,173600,34670216500,292500,292500,292500,292500,7645 +20250331,173500,34670216500,292500,292500,292500,292500,0 +20250331,173400,34670216500,292500,292500,292500,292500,0 +20250331,173300,34670216500,292500,292500,292500,292500,0 +20250331,173200,34670216500,292500,292500,292500,292500,0 +20250331,173100,34670216500,292500,292500,292500,292500,0 +20250331,173000,34670216500,292500,292500,292500,292500,0 +20250331,172900,34670216500,292500,292500,292500,292500,0 +20250331,172800,34670216500,292500,292500,292500,292500,0 +20250331,172700,34670216500,292500,292500,292500,292500,0 +20250331,172600,34670216500,292500,292500,292500,292500,0 +20250331,172500,34670216500,292500,292500,292500,292500,0 +20250331,172400,34670216500,292500,292500,292500,292500,0 +20250331,172300,34670216500,292500,292500,292500,292500,0 +20250331,172200,34670216500,292500,292500,292500,292500,0 +20250331,172100,34670216500,292500,292500,292500,292500,0 +20250331,172000,34670216500,292500,292500,292500,292500,0 +20250331,171900,34670216500,292500,292500,292500,292500,0 +20250331,171800,34670216500,292500,292500,292500,292500,0 +20250331,171700,34670216500,292500,292500,292500,292500,0 +20250331,171600,34670216500,292500,292500,292500,292500,0 +20250331,171500,34670216500,292500,292500,292500,292500,0 +20250331,171400,34670216500,292500,292500,292500,292500,0 +20250331,171300,34670216500,292500,292500,292500,292500,0 +20250331,171200,34670216500,292500,292500,292500,292500,0 +20250331,171100,34670216500,292500,292500,292500,292500,0 +20250331,171000,34670216500,292500,292500,292500,292500,0 +20250331,170900,34670216500,292500,292500,292500,292500,0 +20250331,170800,34670216500,292500,292500,292500,292500,0 +20250331,170700,34670216500,292500,292500,292500,292500,0 +20250331,170600,34670216500,292500,292500,292500,292500,7645 +20250331,170500,34670216500,292500,292500,292500,292500,0 +20250331,170400,34670216500,292500,292500,292500,292500,0 +20250331,170300,34670216500,292500,292500,292500,292500,0 +20250331,170200,34670216500,292500,292500,292500,292500,0 +20250331,170100,34670216500,292500,292500,292500,292500,0 +20250331,170000,34670216500,292500,292500,292500,292500,0 +20250331,165900,34670216500,292500,292500,292500,292500,0 +20250331,165800,34670216500,292500,292500,292500,292500,0 +20250331,165700,34670216500,292500,292500,292500,292500,0 +20250331,165600,34670216500,292500,292500,292500,292500,0 +20250331,165500,34670216500,292500,292500,292500,292500,0 +20250331,165400,34670216500,292500,292500,292500,292500,0 +20250331,165300,34670216500,292500,292500,292500,292500,0 +20250331,165200,34670216500,292500,292500,292500,292500,0 +20250331,165100,34670216500,292500,292500,292500,292500,0 +20250331,165000,34670216500,292500,292500,292500,292500,0 +20250331,164900,34670216500,292500,292500,292500,292500,0 +20250331,164800,34670216500,292500,292500,292500,292500,0 +20250331,164700,34670216500,292500,292500,292500,292500,0 +20250331,164600,34670216500,292500,292500,292500,292500,0 +20250331,164500,34670216500,292500,292500,292500,292500,0 +20250331,164400,34670216500,292500,292500,292500,292500,0 +20250331,164300,34670216500,292500,292500,292500,292500,0 +20250331,164200,34670216500,292500,292500,292500,292500,0 +20250331,164100,34670216500,292500,292500,292500,292500,0 +20250331,164000,34670216500,292500,292500,292500,292500,0 +20250331,163900,34670216500,292500,292500,292500,292500,0 +20250331,163800,34670216500,292500,292500,292500,292500,0 +20250331,163700,34670216500,292500,292500,292500,292500,0 +20250331,163600,34670216500,292500,292500,292500,292500,7645 +20250331,163500,34670216500,292500,292500,292500,292500,0 +20250331,163400,34670216500,292500,292500,292500,292500,0 +20250331,163300,34670216500,292500,292500,292500,292500,0 +20250331,163200,34670216500,292500,292500,292500,292500,0 +20250331,163100,34670216500,292500,292500,292500,292500,0 +20250331,163000,34670216500,292500,292500,292500,292500,0 +20250331,162900,34670216500,292500,292500,292500,292500,0 +20250331,162800,34670216500,292500,292500,292500,292500,0 +20250331,162700,34670216500,292500,292500,292500,292500,0 +20250331,162600,34670216500,292500,292500,292500,292500,0 +20250331,162500,34670216500,292500,292500,292500,292500,0 +20250331,162400,34670216500,292500,292500,292500,292500,0 +20250331,162300,34670216500,292500,292500,292500,292500,0 +20250331,162200,34670216500,292500,292500,292500,292500,0 +20250331,162100,34670216500,292500,292500,292500,292500,0 +20250331,162000,34670216500,292500,292500,292500,292500,0 +20250331,161900,34670216500,292500,292500,292500,292500,0 +20250331,161800,34670216500,292500,292500,292500,292500,0 +20250331,161700,34670216500,292500,292500,292500,292500,0 +20250331,161600,34670216500,292500,292500,292500,292500,0 +20250331,161500,34670216500,292500,292500,292500,292500,0 +20250331,161400,34670216500,292500,292500,292500,292500,0 +20250331,161300,34670216500,292500,292500,292500,292500,0 +20250331,161200,34670216500,292500,292500,292500,292500,0 +20250331,161100,34670216500,292500,292500,292500,292500,0 +20250331,161000,34670216500,292500,292500,292500,292500,0 +20250331,160900,34670216500,292500,292500,292500,292500,0 +20250331,160800,34670216500,292500,292500,292500,292500,0 +20250331,160700,34670216500,292500,292500,292500,292500,0 +20250331,160600,34670216500,292500,292500,292500,292500,7645 +20250331,160500,34670216500,292500,292500,292500,292500,0 +20250331,160400,34670216500,292500,292500,292500,292500,0 +20250331,160300,34670216500,292500,292500,292500,292500,0 +20250331,160200,34670216500,292500,292500,292500,292500,0 +20250331,160100,34670216500,292500,292500,292500,292500,0 +20250331,160000,34670216500,292500,292500,292500,292500,0 +20250331,155900,34670216500,292500,292500,292500,292500,0 +20250331,155800,34670216500,292500,292500,292500,292500,0 +20250331,155700,34670216500,292500,292500,292500,292500,0 +20250331,155600,34670216500,292500,292500,292500,292500,0 +20250331,155500,34670216500,292500,292500,292500,292500,0 +20250331,155400,34670216500,292500,292500,292500,292500,0 +20250331,155300,34670216500,292500,292500,292500,292500,0 +20250331,155200,34670216500,292500,292500,292500,292500,0 +20250331,155100,34670216500,292500,292500,292500,292500,0 +20250331,155000,34670216500,292500,292500,292500,292500,0 +20250331,154900,34670216500,292500,292500,292500,292500,0 +20250331,154800,34670216500,292500,292500,292500,292500,0 +20250331,154700,34670216500,292500,292500,292500,292500,0 +20250331,154600,34670216500,292500,292500,292500,292500,0 +20250331,154500,34670216500,292500,292500,292500,292500,0 +20250331,154400,34670216500,292500,292500,292500,292500,0 +20250331,154300,34670216500,292500,292500,292500,292500,0 +20250331,154200,34670216500,292500,292500,292500,292500,0 +20250331,154100,34670216500,292500,292500,292500,292500,0 +20250331,154000,34670216500,292500,292500,292500,292500,0 +20250331,153900,34670216500,292500,292500,292500,292500,0 +20250331,153800,34670216500,292500,292500,292500,292500,0 +20250331,153700,34670216500,292500,292500,292500,292500,0 +20250331,153600,34670216500,292500,292500,292500,292500,7645 +20250331,153500,34670216500,292500,292500,292500,292500,0 +20250331,153400,34670216500,292500,292500,292500,292500,0 +20250331,153300,34670216500,292500,292500,292500,292500,0 +20250331,153200,34670216500,292500,292500,292500,292500,0 +20250331,153100,34670216500,292500,292500,292500,292500,0 +20250331,153000,34670216500,292500,292500,292500,292500,7645 +20250331,152900,32434054000,293500,293500,293500,293500,0 +20250331,152800,32434054000,293500,293500,293500,293500,0 +20250331,152700,32434054000,293500,293500,293500,293500,0 +20250331,152600,32434054000,293500,293500,293500,293500,0 +20250331,152500,32434054000,293500,293500,293500,293500,0 +20250331,152400,32434054000,293500,293500,293500,293500,0 +20250331,152300,32434054000,293500,293500,293500,293500,0 +20250331,152200,32434054000,293500,293500,293500,293500,0 +20250331,152100,32434054000,293500,293500,293500,293500,0 +20250331,152000,32434054000,293500,293500,293500,293500,0 +20250331,151900,32434054000,293500,294000,294000,292000,209 +20250331,151800,32372803500,294000,294500,295000,292000,1499 +20250331,151700,31934084250,294500,293500,295000,293000,694 +20250331,151600,31729860750,294000,293000,294500,293000,554 +20250331,151500,31567112750,294000,293000,294500,292500,593 +20250331,151400,31393069750,293000,294000,294500,292500,717 +20250331,151300,31182511750,294000,290500,294000,290500,992 +20250331,151200,30893050250,290500,290500,291000,290500,38 +20250331,151100,30882010250,291000,290500,291500,289500,1075 +20250331,151000,30569776250,291000,290500,291000,290500,238 +20250331,150900,30500521250,291000,290500,291000,290000,544 +20250331,150800,30342386750,290500,291000,291500,290000,864 +20250331,150700,30091267750,291000,291000,291500,290500,580 +20250331,150600,29922488750,291000,291500,292500,291000,609 +20250331,150500,29744872750,291500,292500,293000,291000,1425 +20250331,150400,29329155750,293000,292000,293000,292000,604 +20250331,150300,29152469750,292000,292500,293000,292000,863 +20250331,150200,28900099750,292500,293500,293500,292500,479 +20250331,150100,28759746250,293500,294000,294500,293500,188 +20250331,150000,28704487250,294500,294500,294500,294000,488 +20250331,145900,28560875250,294500,294500,294500,294000,152 +20250331,145800,28516131750,294000,294500,294500,294000,342 +20250331,145700,28415573500,294500,294500,294500,294000,137 +20250331,145600,28375243500,294000,294500,294500,294000,93 +20250331,145500,28347883250,294500,294000,294500,294000,112 +20250331,145400,28314912250,294000,294500,294500,294000,174 +20250331,145300,28263684750,294500,294000,294500,294000,127 +20250331,145200,28226303750,294000,294500,294500,294000,201 +20250331,145100,28167164750,294000,294000,294500,294000,96 +20250331,145000,28138913250,294500,294500,294500,294000,423 +20250331,144900,28014347750,294500,294500,295000,294500,72 +20250331,144800,27993119250,295000,294500,295000,294500,143 +20250331,144700,27950952750,294500,295000,295000,294500,76 +20250331,144600,27928545250,295000,295500,295500,294500,185 +20250331,144500,27873936750,295000,295500,295500,295000,139 +20250331,144400,27832872750,295500,295500,295500,294500,210 +20250331,144300,27770899750,295000,295000,295500,295000,132 +20250331,144200,27731916250,295000,295000,295500,295000,127 +20250331,144100,27694394250,295500,295500,295500,294500,881 +20250331,144000,27434214250,295000,295500,295500,295000,44 +20250331,143900,27421223250,295500,295500,295500,295000,183 +20250331,143800,27367186750,295000,295500,295500,295000,178 +20250331,143700,27314612250,295500,295500,295500,295000,82 +20250331,143600,27290388750,295500,295500,296000,295000,556 +20250331,143500,27126158750,295000,295000,295500,295000,204 +20250331,143400,27065890750,295500,295500,295500,295000,146 +20250331,143300,27022760250,295500,295500,295500,295000,100 +20250331,143200,26993218250,295500,295500,295500,295000,145 +20250331,143100,26950384750,295000,295000,295500,295000,141 +20250331,143000,26908734750,295500,295500,295500,295000,76 +20250331,142900,26886286750,295000,295000,295500,295000,161 +20250331,142800,26838734750,295500,296000,296000,295000,133 +20250331,142700,26799414250,296000,296000,296000,295500,221 +20250331,142600,26734020250,296000,295000,296000,295000,698 +20250331,142500,26527939250,295000,295000,295000,294500,118 +20250331,142400,26493143750,294500,295000,295000,294500,156 +20250331,142300,26447138750,294500,294500,295000,294500,92 +20250331,142200,26420009250,294500,295000,295000,294500,95 +20250331,142100,26391997250,294500,294500,295000,294500,506 +20250331,142000,26242940250,294500,294500,294500,294000,187 +20250331,141900,26187898250,294000,294500,294500,294000,112 +20250331,141800,26154952750,294500,295000,295000,294000,376 +20250331,141700,26044194750,294500,294500,295000,294500,157 +20250331,141600,25997890750,295000,295000,295000,294500,92 +20250331,141500,25970767250,295000,295500,295500,295000,121 +20250331,141400,25935030750,295000,295500,295500,295000,236 +20250331,141300,25865363750,295500,295000,295500,295000,142 +20250331,141200,25823428750,295000,295500,295500,295000,95 +20250331,141100,25795369750,295500,295500,295500,295000,94 +20250331,141000,25767602250,295000,295000,295500,295000,224 +20250331,140900,25701473000,295000,295500,295500,295000,221 +20250331,140800,25636253500,295000,295500,295500,295000,104 +20250331,140700,25605531000,295500,295000,295500,295000,93 +20250331,140600,25578058000,295000,294000,295500,294000,788 +20250331,140500,25345808000,294500,294500,294500,294000,71 +20250331,140400,25324913500,294500,294500,294500,294000,149 +20250331,140300,25281048000,294000,294500,294500,294000,485 +20250331,140200,25138406500,294500,294000,294500,294000,73 +20250331,140100,25116927000,294000,294500,295000,294000,290 +20250331,140000,25031496000,294500,295000,295000,294500,86 +20250331,135900,25006148000,294500,295000,295500,294500,720 +20250331,135800,24793781500,295000,295000,295500,295000,86 +20250331,135700,24768382500,295000,295000,295500,295000,183 +20250331,135600,24714338500,295000,295500,295500,295000,130 +20250331,135500,24675939000,295500,295000,295500,295000,150 +20250331,135400,24631653500,295000,295000,295500,294500,252 +20250331,135300,24557316000,295000,295000,295000,294500,94 +20250331,135200,24529593500,294500,295000,295000,294500,210 +20250331,135100,24467669500,295000,295000,295000,294500,140 +20250331,135000,24426387000,295000,295000,295000,294500,181 +20250331,134900,24372998000,295000,294000,295000,294000,600 +20250331,134800,24196264000,294500,294500,294500,294000,135 +20250331,134700,24156516000,294000,294500,294500,294000,154 +20250331,134600,24111189500,294000,294500,294500,294000,50 +20250331,134500,24096475500,294500,294500,294500,294000,136 +20250331,134400,24056435000,294500,294000,294500,294000,95 +20250331,134300,24028471500,294000,294000,294500,294000,107 +20250331,134200,23996981500,294000,294000,294500,294000,112 +20250331,134100,23964015000,294500,294000,294500,294000,90 +20250331,134000,23937540000,294500,294500,295000,294000,371 +20250331,133900,23828291500,294500,294500,295000,294500,147 +20250331,133800,23784940000,294500,295000,295000,294500,80 +20250331,133700,23761346000,294500,294000,294500,294000,486 +20250331,133600,23618252000,294000,294000,294500,293500,397 +20250331,133500,23501515500,293500,293500,294000,293000,384 +20250331,133400,23388803500,293000,293500,294000,293000,113 +20250331,133300,23355621000,294000,294000,294000,293500,196 +20250331,133200,23298047000,294000,294000,294500,293500,231 +20250331,133100,23230125500,294000,294500,294500,294000,154 +20250331,133000,23184802500,294500,294500,295000,294000,308 +20250331,132900,23094069000,294500,295000,295000,294500,179 +20250331,132800,23041316000,295000,295000,295000,294500,93 +20250331,132700,23013892500,295000,295000,295000,294500,94 +20250331,132600,22986181500,295000,295500,295500,295000,231 +20250331,132500,22918003000,295000,295500,296000,295000,156 +20250331,132400,22871899500,295500,295500,296000,295500,209 +20250331,132300,22810084500,295500,295500,295500,295000,71 +20250331,132200,22789107000,295500,296000,296000,295000,292 +20250331,132100,22702817000,295500,295500,296000,295500,144 +20250331,132000,22660242500,295000,295000,295500,295000,57 +20250331,131900,22643404000,295000,297000,297000,295000,966 +20250331,131800,22357709500,297000,296500,297000,296000,395 +20250331,131700,22240588000,296500,296000,296500,295500,380 +20250331,131600,22128108000,296000,296000,296000,295500,39 +20250331,131500,22116564500,296000,296000,296500,295500,404 +20250331,131400,21996967750,296500,296500,296500,296000,71 +20250331,131300,21975919250,296000,297000,297000,296000,247 +20250331,131200,21902676500,297000,297000,297000,296500,128 +20250331,131100,21864670000,297000,296000,297000,295500,523 +20250331,131000,21709821250,296000,296000,296000,295500,193 +20250331,130900,21652747750,296000,295500,296000,295500,72 +20250331,130800,21631443250,296000,296000,296000,295500,95 +20250331,130700,21603325250,295500,296000,296000,295500,122 +20250331,130600,21567231250,295500,295500,296000,295500,56 +20250331,130500,21550657750,296000,295000,296000,295000,276 +20250331,130400,21469100750,295000,296000,296000,294500,437 +20250331,130300,21339998250,295500,296500,296500,295500,787 +20250331,130200,21107021500,296500,296500,296500,296000,227 +20250331,130100,21039739000,296500,296000,296500,295500,780 +20250331,130000,20808826000,295500,295500,296000,295500,212 +20250331,125900,20746086500,295500,296000,296000,295500,57 +20250331,125800,20729229500,295500,295750,296000,295500,133 +20250331,125700,20689884250,295500,296000,296000,295500,77 +20250331,125600,20667111250,295500,295500,296000,295500,136 +20250331,125500,20626878250,295500,296000,296000,295500,90 +20250331,125400,20600257750,296000,295500,296000,295500,233 +20250331,125300,20531366750,295500,295000,296000,295000,656 +20250331,125200,20337502250,295000,294500,295500,294500,343 +20250331,125100,20236302750,295000,294500,295500,294500,946 +20250331,125000,19957384250,294500,294500,294500,294000,120 +20250331,124900,19922061750,294500,294000,294500,294000,117 +20250331,124800,19887611250,294500,294500,294500,294000,15 +20250331,124700,19883196250,294500,294000,294500,294000,146 +20250331,124600,19840213750,294000,294500,294500,294000,105 +20250331,124500,19809294500,294500,295000,295000,294000,129 +20250331,124400,19771308500,294500,294500,295000,294500,178 +20250331,124300,19718839500,295000,294000,295500,293500,1307 +20250331,124200,19334183500,294000,294500,294500,293000,2098 +20250331,124100,18718369500,294500,294500,294500,294000,62 +20250331,124000,18700124500,294500,294500,294500,294000,129 +20250331,123900,18662139500,294000,294500,295000,294000,267 +20250331,123800,18583483000,294500,294500,295000,294500,44 +20250331,123700,18570515000,295000,294500,295000,294500,140 +20250331,123600,18529221000,295000,295000,295000,294500,66 +20250331,123500,18509753000,295000,295000,295000,294500,317 +20250331,123400,18416285500,295000,295000,295000,294500,35 +20250331,123300,18405962500,295000,295000,295000,294500,256 +20250331,123200,18330484000,294500,295000,295000,294500,156 +20250331,123100,18284501000,294500,295500,295500,294500,211 +20250331,123000,18222324500,295500,295000,295500,294500,306 +20250331,122900,18132054000,295000,295000,295000,294500,77 +20250331,122800,18109340500,295000,295000,295000,294500,115 +20250331,122700,18075421500,294500,294500,295000,294500,311 +20250331,122600,17983750000,294500,294000,294500,294000,110 +20250331,122500,17951356500,294000,294500,295000,294000,173 +20250331,122400,17900413500,294500,294500,294500,294000,124 +20250331,122300,17863896000,294500,293500,294500,293500,203 +20250331,122200,17804211500,294000,295000,295000,294000,197 +20250331,122100,17746195500,295000,295000,295000,294500,124 +20250331,122000,17709622000,295000,295000,295000,294500,75 +20250331,121900,17687503000,295000,295000,295000,294500,99 +20250331,121800,17658298500,294500,295000,295000,294500,122 +20250331,121700,17622315000,295000,295000,295000,294500,86 +20250331,121600,17596945500,295000,294500,295000,294500,111 +20250331,121500,17564209000,295000,294500,295000,294000,133 +20250331,121400,17525028000,294500,294000,294500,294000,108 +20250331,121300,17493226500,294500,294000,294500,294000,98 +20250331,121200,17464372000,294500,294500,294500,294000,75 +20250331,121100,17442286500,294000,294500,294500,294000,237 +20250331,121000,17372567500,294500,294500,294500,294000,64 +20250331,120900,17353726500,294500,294000,294500,294000,85 +20250331,120800,17328695500,294000,294500,294500,294000,59 +20250331,120700,17311328000,294500,294000,294500,293000,1543 +20250331,120600,16858728500,294500,294500,294500,294000,54 +20250331,120500,16842830500,294000,294000,294500,294000,105 +20250331,120400,16811916500,294500,293500,294500,293500,307 +20250331,120300,16721633000,293500,294500,294500,293500,55 +20250331,120200,16705464500,294500,294500,294500,294000,138 +20250331,120100,16664856000,294500,294000,294500,294000,141 +20250331,120000,16623383500,294000,294000,294500,293500,203 +20250331,115900,16563700500,294000,294000,294000,293500,36 +20250331,115800,16553119500,294000,294000,294000,293500,139 +20250331,115700,16512275500,294000,293500,294000,293500,85 +20250331,115600,16487286000,294000,294500,294500,293500,61 +20250331,115500,16469357500,294500,294000,294500,293500,101 +20250331,115400,16439643000,294500,294500,294500,294000,43 +20250331,115300,16426981000,294500,294500,295000,293500,440 +20250331,115200,16297418500,294000,294500,294500,294000,58 +20250331,115100,16280359000,294000,294000,294500,294000,149 +20250331,115000,16236506500,294500,294500,294500,294000,158 +20250331,114900,16189980500,294500,294500,295000,294000,38 +20250331,114800,16178798000,294500,294000,295000,294000,109 +20250331,114700,16146685500,294500,294500,294500,293500,297 +20250331,114600,16059370000,294500,294500,295000,294000,317 +20250331,114500,15966028500,294500,294500,295000,294500,41 +20250331,114400,15953942000,294500,294500,295000,294500,94 +20250331,114300,15926221500,295000,294500,295500,294500,170 +20250331,114200,15876071500,295000,293500,295000,293500,458 +20250331,114100,15741235500,294000,294000,294000,293500,119 +20250331,114000,15706258500,294000,294500,294500,294000,52 +20250331,113900,15690953500,294500,294000,294500,294000,119 +20250331,113800,15655913000,294000,294000,294500,294000,57 +20250331,113700,15639148000,295000,294500,295000,294000,105 +20250331,113600,15608199500,295000,294000,295000,294000,191 +20250331,113500,15551940500,294000,295000,295000,294000,144 +20250331,113400,15509530500,295000,295000,295000,294500,178 +20250331,113300,15457029750,295000,294500,295500,294500,223 +20250331,113200,15391240000,295000,294500,295000,294000,258 +20250331,113100,15315199500,294500,294500,294500,294000,182 +20250331,113000,15261612000,294000,294000,294500,294000,183 +20250331,112900,15207750500,294000,294000,294500,293000,556 +20250331,112800,15044371500,294000,293500,294000,293500,117 +20250331,112700,15010022500,293000,293500,293500,293000,102 +20250331,112600,14980093500,293500,293500,293500,293000,103 +20250331,112500,14949877500,293000,293500,293500,293000,88 +20250331,112400,14924056000,293500,294500,294500,293500,197 +20250331,112300,14866202000,294000,293500,295000,293000,1180 +20250331,112200,14518672000,293500,293000,293500,293000,100 +20250331,112100,14489331000,293000,293500,293500,292500,289 +20250331,112000,14404643000,293000,293000,293500,293000,180 +20250331,111900,14351820500,293500,293000,293500,293000,79 +20250331,111800,14328662500,293000,293500,294000,293000,183 +20250331,111700,14274918500,294000,293500,294000,293500,51 +20250331,111600,14259933000,294000,293000,294000,293000,245 +20250331,111500,14188012500,293000,293000,293500,293000,382 +20250331,111400,14076049000,292500,294000,294000,292500,191 +20250331,111300,14020033500,293500,293500,294000,293500,158 +20250331,111200,13973620500,293500,293500,294000,293500,40 +20250331,111100,13961875500,294000,294000,294500,293500,292 +20250331,111000,13876017500,294500,294000,294500,294000,37 +20250331,110900,13865128000,294000,294500,295000,294000,190 +20250331,110800,13809173500,295000,295000,295000,294500,114 +20250331,110700,13775551500,294500,294500,295000,294500,295 +20250331,110600,13688545500,294500,293500,295000,293500,526 +20250331,110500,13533771000,293500,293000,294000,293000,195 +20250331,110400,13476538500,293000,293500,293500,293000,93 +20250331,110300,13449254500,293000,293500,293500,293000,240 +20250331,110200,13378827500,293500,293000,293500,293000,228 +20250331,110100,13311976500,293000,292500,293500,292500,377 +20250331,110000,13201520500,293000,294000,294000,292500,279 +20250331,105900,13119700500,293500,294000,294000,293500,141 +20250331,105800,13078270500,293500,294000,294000,293500,232 +20250331,105700,13010107500,294000,294000,294500,294000,132 +20250331,105600,12971251500,294000,294000,294500,294000,60 +20250331,105500,12953592500,294500,295000,295000,294000,159 +20250331,105400,12906751000,295000,293500,295000,293500,480 +20250331,105300,12765527500,293500,293500,293500,293000,141 +20250331,105200,12724180000,293000,294000,294000,293000,289 +20250331,105100,12639284500,294000,294000,294000,293500,444 +20250331,105000,12508821500,294000,293500,294500,293500,92 +20250331,104900,12481773000,294000,294000,295000,293500,126 +20250331,104800,12444713000,295000,294000,295000,293500,263 +20250331,104700,12367340250,294000,294500,294500,293500,284 +20250331,104600,12283818750,294000,294500,294500,294000,102 +20250331,104500,12253802250,294500,293500,294500,293000,375 +20250331,104400,12143706250,293000,294000,294500,293000,136 +20250331,104300,12103771250,294500,295000,295000,294000,312 +20250331,104200,12011945750,295000,295000,295000,294000,159 +20250331,104100,11965098750,295000,295000,295000,294500,233 +20250331,104000,11896384250,295000,295000,295500,294500,184 +20250331,103900,11842103250,294500,295500,295500,294500,99 +20250331,103800,11812896750,295500,295000,295500,294500,167 +20250331,103700,11763633750,295000,295000,295500,295000,237 +20250331,103600,11693682750,295000,295500,296000,295000,240 +20250331,103500,11622718750,295500,295500,296000,295000,172 +20250331,103400,11571864250,295500,296000,296000,295500,128 +20250331,103300,11534004750,295500,296000,296000,295500,104 +20250331,103200,11503236750,296000,295500,296000,295000,195 +20250331,103100,11445593250,295500,295000,296000,294500,797 +20250331,103000,11210434500,295000,295500,296000,295000,149 +20250331,102900,11166379500,296000,296500,296500,295500,728 +20250331,102800,10950829250,296500,296000,296500,295000,1043 +20250331,102700,10642519250,296000,296000,296500,295000,310 +20250331,102600,10550832250,296000,295500,296000,295000,298 +20250331,102500,10462696250,295000,295500,295500,295000,63 +20250331,102400,10444099750,295500,295500,295500,295000,139 +20250331,102300,10403045250,295500,296500,297000,295000,616 +20250331,102200,10220914750,296000,297000,297000,296000,291 +20250331,102100,10134647750,297000,296000,297000,295500,389 +20250331,102000,10019457250,296000,295500,297000,295000,435 +20250331,101900,9890707250,295000,294500,295500,294000,429 +20250331,101800,9764222250,294000,294000,294000,293000,315 +20250331,101700,9671636750,294000,294000,295000,293500,281 +20250331,101600,9588914750,294000,294500,295000,293000,234 +20250331,101500,9520104250,294500,293500,294500,293500,251 +20250331,101400,9446344750,293500,293500,293500,292500,154 +20250331,101300,9401217750,293000,293000,293500,292500,179 +20250331,101200,9348781750,293000,291000,293000,291000,429 +20250331,101100,9223553750,291000,291500,291500,291000,82 +20250331,101000,9199682750,291500,291500,292500,291000,1015 +20250331,100900,8903823750,291500,292000,292000,290500,272 +20250331,100800,8824580750,291500,291500,292000,291500,281 +20250331,100700,8742580750,292000,291500,292000,291500,301 +20250331,100600,8654827750,291500,292000,292000,291000,556 +20250331,100500,8492730250,291500,291500,292000,291500,92 +20250331,100400,8465876750,291500,292500,292500,291000,501 +20250331,100300,8319767750,292500,293000,293000,292000,150 +20250331,100200,8275866250,293000,292500,293000,292000,201 +20250331,100100,8217102750,292500,293000,293500,292000,189 +20250331,100000,8161739750,293000,294000,294500,293000,236 +20250331,095900,8092391250,294000,294500,294500,293500,154 +20250331,095800,8047098250,294500,295500,296000,294250,186 +20250331,095700,7992227000,295000,295000,296000,295000,252 +20250331,095600,7917800250,295000,293500,295500,293000,550 +20250331,095500,7755971250,293000,291500,294000,291000,1349 +20250331,095400,7360919750,291500,292000,292000,291000,221 +20250331,095300,7296452250,291500,292500,292500,291500,157 +20250331,095200,7250602250,292000,292000,292500,291500,269 +20250331,095100,7172031250,291500,292000,292500,291500,254 +20250331,095000,7097852750,292000,292000,292000,291500,77 +20250331,094900,7075390750,292500,291500,292500,291000,284 +20250331,094800,6992474250,291500,291500,292000,291000,198 +20250331,094700,6934744250,291500,291500,292000,291000,449 +20250331,094600,6803901750,291500,292000,292000,291500,177 +20250331,094500,6752272750,292000,292000,292500,291500,278 +20250331,094400,6671129250,292000,291000,292500,291000,521 +20250331,094300,6519092250,290500,291500,291500,290500,128 +20250331,094200,6481828250,291500,291500,292000,291000,140 +20250331,094100,6440969750,292000,292500,292500,291500,314 +20250331,094000,6349411250,292000,292000,292500,291500,199 +20250331,093900,6291254250,292000,292000,292500,292000,101 +20250331,093800,6261754250,292500,292000,292500,290500,474 +20250331,093700,6123600750,292000,293500,293500,291500,431 +20250331,093600,5997592500,293500,291500,293500,291500,654 +20250331,093500,5806147000,291500,292000,292500,291500,418 +20250331,093400,5684201000,292000,291000,292000,290500,248 +20250331,093300,5611943000,291000,291500,291500,290500,249 +20250331,093200,5539414500,290500,291500,291500,290500,267 +20250331,093100,5461684000,293000,293500,293500,291500,414 +20250331,093000,5340423500,293500,290500,293500,290500,603 +20250331,092900,5164702000,290500,288500,290500,288500,680 +20250331,092800,4967747000,289000,288000,290000,288000,296 +20250331,092700,4882267000,288000,286500,288500,286000,498 +20250331,092600,4739012500,287000,287000,287000,286500,131 +20250331,092500,4701429000,287000,287500,287500,286500,280 +20250331,092400,4621004000,286500,285000,287500,285000,951 +20250331,092300,4349132000,285000,284500,285000,284000,226 +20250331,092200,4284855500,284500,285500,285500,284500,585 +20250331,092100,4118286000,285500,286000,286000,285000,289 +20250331,092000,4035794000,285500,284000,286000,283500,728 +20250331,091900,3828371500,283500,284000,284000,283500,188 +20250331,091800,3775006500,283500,283000,284000,282500,830 +20250331,091700,3539841000,282500,283000,283500,282500,53 +20250331,091600,3524843500,283500,282500,284000,282500,1023 +20250331,091500,3235419000,282500,282500,283000,282500,326 +20250331,091400,3143265000,283000,283500,283500,283000,466 +20250331,091300,3011346500,283500,284500,284500,283500,147 +20250331,091200,2969593000,285000,284500,285500,284000,466 +20250331,091100,2836655500,284500,284500,285000,284000,123 +20250331,091000,2801658500,284500,284500,285000,283000,567 +20250331,090900,2640719000,284500,284000,285000,283000,365 +20250331,090800,2537008000,283000,285000,285500,283000,214 +20250331,090700,2476112000,285500,285500,286000,282500,2334 +20250331,090600,1811793500,285000,285500,285500,285000,614 +20250331,090500,1636760500,285500,285500,286500,284500,810 +20250331,090400,1405709000,286000,286500,287000,285000,397 +20250331,090300,1292140500,286500,286500,288000,286000,212 +20250331,090200,1231310000,286500,284500,286500,284500,903 +20250331,090100,973207500,284000,286000,286000,284000,427 +20250331,090000,851555500,284000,282500,287000,282000,3003 diff --git a/000150/shorts/shorts-20250301.csv b/000150/shorts/shorts-20250301.csv index fbf8a063c82d..4f58264f23f6 100644 --- a/000150/shorts/shorts-20250301.csv +++ b/000150/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,3561,16523835,1077202500,4998460087500,0.02 20250326,3561,16523835,1151983500,5345460622500,0.02 20250325,3561,16523835,1098568500,5097603097500,0.02 20250324,3295,16523835,1034630000,5188484190000,0.02 diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index ec1dbd837913..33269aaf8a8c 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1254,1286,1289,1240,55853,70257455,00,0.00,N,5,-35, +20250328,1289,1260,1359,1256,156040,203995306,00,0.00,N,2,31, 20250327,1258,1256,1271,1255,43910,55436272,00,0.00,N,2,3, 20250326,1255,1253,1263,1221,41301,51448442,00,0.00,N,5,-5, 20250325,1260,1283,1284,1251,53550,67407809,00,0.00,N,5,-18, diff --git a/000180/investor/investor-20250301.csv b/000180/investor/investor-20250301.csv index f196d813f312..b959960f0b3e 100644 --- a/000180/investor/investor-20250301.csv +++ b/000180/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,1254,-35,5,1568,-1857,140,2,-2,0,52929,2313,140,67,3,0,51361,4170,0,65,5,0 20250328,1289,31,2,-4212,3826,142,-6,5,0,136619,18667,142,178,25,0,140831,14841,0,184,19,0 20250327,1258,3,2,1248,-1983,735,2,-3,1,33160,732,10018,42,1,13,31912,2715,9283,40,3,12 20250326,1255,-5,5,-1018,957,61,-1,1,0,32631,2261,6409,41,3,8,33649,1304,6348,42,2,8 diff --git a/000180/shorts/shorts-20250301.csv b/000180/shorts/shorts-20250301.csv index 2baad9b63567..ea6e9a421d2a 100644 --- a/000180/shorts/shorts-20250301.csv +++ b/000180/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,0,69751600,0,87747512800,0.00 20250326,0,69751600,0,87538258000,0.00 20250325,0,69751600,0,87887016000,0.00 20250324,0,69751600,0,89142544800,0.00 diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 9e952b507258..b3046997fcf1 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32450,33050,33050,31850,59787,1926695950,00,0.00,N,5,-800, +20250328,33250,34300,34450,33250,36792,1234036575,00,0.00,N,5,-1050, 20250327,34300,34850,35150,34300,29109,1011918025,00,0.00,N,5,-500, 20250326,34800,34250,35400,34250,69719,2441309800,00,0.00,N,2,950, 20250325,33850,34250,35000,33800,31825,1090199550,00,0.00,N,5,-500, diff --git a/000210/investor/investor-20250301.csv b/000210/investor/investor-20250301.csv index fcd9c0225f81..d2d7eed4a415 100644 --- a/000210/investor/investor-20250301.csv +++ b/000210/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,32450,-800,5,2318,-10931,10179,75,-353,329,20122,14257,24974,647,459,806,17804,25188,14795,573,812,477 20250328,33250,-1050,5,18904,-12588,-6329,635,-424,-211,26740,4804,5203,897,161,175,7836,17392,11532,262,585,386 20250327,34300,-500,5,11436,-6665,-4771,398,-233,-165,18308,6388,4413,637,222,153,6872,13053,9184,239,454,319 20250326,34800,950,2,-17081,21411,828,-598,749,29,13381,32213,24125,468,1127,847,30462,10802,23297,1066,378,818 diff --git a/000210/shorts/shorts-20250301.csv b/000210/shorts/shorts-20250301.csv index ac40f0f277eb..d8f01b8a9b49 100644 --- a/000210/shorts/shorts-20250301.csv +++ b/000210/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,22599,20955884,775145700,718786821200,0.11 20250326,19791,20955884,688726800,729264763200,0.09 20250325,25872,20955884,875767200,709356673400,0.12 20250324,25142,20955884,863627700,719834615400,0.12 diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 890208cfb222..b42bdfa2e84f 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4325,4320,4325,4195,71373,302129205,00,0.00,N,5,-5, +20250328,4330,4370,4370,4200,72578,310345722,00,0.00,N,5,-45, 20250327,4375,4390,4440,4320,32300,141068365,00,0.00,N,5,-25, 20250326,4400,4400,4405,4335,54560,238078075,00,0.00,N,3,0, 20250325,4400,4420,4440,4325,37841,165482660,00,0.00,N,5,-20, diff --git a/000220/investor/investor-20250301.csv b/000220/investor/investor-20250301.csv index dbfa3f3dad3a..d45e029cd4bc 100644 --- a/000220/investor/investor-20250301.csv +++ b/000220/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,4325,-5,5,28345,-415,45,119,-2,0,61112,5718,46,259,24,0,32767,6133,1,139,26,0 20250328,4330,-45,5,14837,-7417,46,63,-32,0,55965,3242,47,239,14,0,41128,10659,1,176,46,0 20250327,4375,-25,5,-3857,2299,21,-17,10,0,20450,6270,22,89,27,0,24307,3971,1,106,17,0 20250326,4400,0,3,18917,-6389,11,82,-28,0,42492,4841,12,185,21,0,23575,11230,1,103,49,0 diff --git a/000220/shorts/shorts-20250301.csv b/000220/shorts/shorts-20250301.csv index 03266097ac9d..41de122abf1b 100644 --- a/000220/shorts/shorts-20250301.csv +++ b/000220/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,44900,17032351,196437500,74516535625,0.26 20250326,44900,17032351,197560000,74942344400,0.26 20250325,44900,17032351,197560000,74942344400,0.26 20250324,44900,17032351,198458000,75282991420,0.26 diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index b4b1709bb076..17219ff9fc62 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6120,6000,6250,6000,13713,83966990,00,0.00,N,5,-10, +20250328,6130,6340,6340,6130,9843,60906870,00,0.00,N,5,-110, 20250327,6240,6330,6360,6210,21621,135717350,00,0.00,N,2,30, 20250326,6210,6330,6540,6180,12595,79632890,00,0.00,N,5,-120, 20250325,6330,6410,6600,6110,26391,170729425,00,0.00,N,5,-140, diff --git a/000230/investor/investor-20250301.csv b/000230/investor/investor-20250301.csv index c85afda14f0d..25281b6aecfa 100644 --- a/000230/investor/investor-20250301.csv +++ b/000230/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,6120,-10,5,2823,-1727,-1096,17,-11,-7,11679,2030,4,72,12,0,8856,3757,1100,54,23,7 20250328,6130,-110,5,537,-543,9,3,-3,0,8149,1685,9,50,10,0,7612,2228,0,47,14,0 20250327,6240,30,2,-518,518,0,-3,3,0,17964,3657,0,113,23,0,18482,3139,0,116,20,0 20250326,6210,-120,5,-213,214,-1,-1,1,0,10235,2360,0,65,15,0,10448,2146,1,66,14,0 diff --git a/000230/shorts/shorts-20250301.csv b/000230/shorts/shorts-20250301.csv index a9da863a13c5..44e98b461002 100644 --- a/000230/shorts/shorts-20250301.csv +++ b/000230/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,0,11540400,0,72012096000,0.00 20250326,0,11540400,0,71665884000,0.00 20250325,0,11540400,0,73050732000,0.00 20250324,0,11540400,0,74666388000,0.00 diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 8e689142f636..2bf5dddf4ed1 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15150,15550,15710,15020,137850,2094348015,00,0.00,N,5,-540, +20250328,15690,15750,15750,15400,199891,3115433360,02,0.00,N,5,-700, 20250327,16390,16330,16480,16200,135929,2218926815,00,0.00,N,5,-60, 20250326,16450,16400,16480,16280,116248,1907194190,00,0.00,N,2,140, 20250325,16310,16180,16380,16130,110898,1804882735,00,0.00,N,2,110, diff --git a/000240/investor/investor-20250301.csv b/000240/investor/investor-20250301.csv index c9b401410507..f378ba3cb596 100644 --- a/000240/investor/investor-20250301.csv +++ b/000240/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,15150,-540,5,69323,-65547,-3778,1054,-996,-58,87873,11373,38458,1336,174,582,18550,76920,42236,282,1170,640 20250328,15690,-700,5,39102,-44844,6641,606,-699,107,88765,47285,63575,1382,736,993,49663,92129,56934,776,1435,886 20250327,16390,-60,5,18881,-15662,-6591,305,-253,-107,60897,42422,29229,993,693,478,42016,58084,35820,688,946,585 20250326,16450,140,2,-31656,28742,4623,-521,473,76,27887,59700,28661,457,980,470,59543,30958,24038,978,507,394 diff --git a/000240/shorts/shorts-20250301.csv b/000240/shorts/shorts-20250301.csv index 8c1eeb204525..67fcb1030113 100644 --- a/000240/shorts/shorts-20250301.csv +++ b/000240/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,74746,94935240,1225086940,1555988583600,0.08 20250326,74976,94935240,1233355200,1561684698000,0.08 20250325,74608,94935240,1216856480,1548393764400,0.08 20250324,75226,94935240,1218661200,1537950888000,0.08 diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index ec7f18ff6b03..8a788359202c 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,165000,163400,172000,156900,405394,66641772450,00,0.00,N,5,-4000, +20250328,169000,177400,179000,166300,353492,60324211700,00,0.00,N,5,-11000, 20250327,180000,181000,187000,179000,122637,22303856800,00,0.00,N,5,-2600, 20250326,182600,185700,191200,178900,253349,46347187850,00,0.00,N,5,-2500, 20250325,185100,192200,193900,184700,157971,29873431500,00,0.00,N,5,-7000, diff --git a/000250/investor/investor-20250301.csv b/000250/investor/investor-20250301.csv index d63358b4a1ef..7d589d97a3bf 100644 --- a/000250/investor/investor-20250301.csv +++ b/000250/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,165000,-4000,5,-54998,-3080,51011,-8839,-751,8453,188969,130307,76702,31121,21273,12724,243967,133387,25691,39960,22024,4271 20250328,169000,-11000,5,30956,-34405,121,5334,-5899,3,271542,52814,24784,46356,9007,4224,240586,87219,24663,41021,14906,4221 20250327,180000,-2600,5,3618,-2164,-2699,654,-387,-493,88803,23004,7646,16144,4193,1391,85185,25168,10345,15490,4580,1883 20250326,182600,-2500,5,40150,-45119,-8414,7323,-8233,-1529,183767,35115,19505,33602,6445,3574,143617,80234,27919,26279,14678,5103 diff --git a/000250/shorts/shorts-20250301.csv b/000250/shorts/shorts-20250301.csv index 79c5bbf4a60a..afb0ae972ad4 100644 --- a/000250/shorts/shorts-20250301.csv +++ b/000250/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,243182,23457472,43772760000,4222344960000,1.04 20250326,242251,23457472,44235032600,4283334387200,1.03 20250325,232681,23457472,43069253100,4341978067200,0.99 20250324,230748,23457472,44326690800,4506180371200,0.98 diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index f75c3614a6c7..0f6ed2f2ede0 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,92300,93300,94100,91500,1230700,113680677300,00,0.00,N,5,-3000, +20250328,95300,95200,96500,94600,1293885,123195095000,00,0.00,N,5,-2600, 20250327,97900,99000,100000,97400,1400285,137815125350,00,0.00,N,5,-3500, 20250326,101400,102000,103000,101200,1181983,120587992700,00,0.00,N,2,600, 20250325,100800,102900,102900,100100,1515074,153317980300,00,0.00,N,2,2100, diff --git a/000270/investor/investor-20250301.csv b/000270/investor/investor-20250301.csv index 566f8ac26793..7b42c76431cc 100644 --- a/000270/investor/investor-20250301.csv +++ b/000270/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,92300,-3000,5,208634,-195921,-88755,19278,-18121,-8181,361708,604676,187441,33426,55834,17321,153074,800597,276196,14148,73954,25501 20250328,95300,-2600,5,253716,-292257,-33162,24128,-27782,-3167,384425,634781,201216,36603,60443,19159,130709,927038,234378,12475,88226,22326 20250327,97900,-3500,5,-32615,262656,-287025,-3302,25871,-28182,304304,800006,223585,29927,78741,22024,336919,537350,510610,33230,52870,50206 20250326,101400,600,2,-392502,357600,-31587,-40118,36533,-3195,188786,729549,192611,19257,74423,19664,581288,371949,224198,59375,37889,22858 diff --git a/000270/shorts/shorts-20250301.csv b/000270/shorts/shorts-20250301.csv index b4f585760c07..35d9c11c0849 100644 --- a/000270/shorts/shorts-20250301.csv +++ b/000270/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,448714,397672632,43929100600,38932150672800,0.11 20250326,448344,397672632,45462081600,40324004884800,0.11 20250325,448720,397672632,45230976000,40085401305600,0.11 20250324,441666,397672632,43592434200,39250288778400,0.11 diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 65864b2ae7a0..a7da238018dc 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, -20250326,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250325,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250324,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250331,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250328,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250327,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250326,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250325,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250324,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250321,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250320,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250319,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000300/investor/investor-20250301.csv b/000300/investor/investor-20250301.csv index c3fe18bdf6b3..ef2f9c88d277 100644 --- a/000300/investor/investor-20250301.csv +++ b/000300/investor/investor-20250301.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount -20250328,1984,0,3,,,,,,,,,,,,,,,,,, +20250331,1984,0,3,,,,,,,,,,,,,,,,,, +20250328,1984,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 20250327,1984,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 20250326,1984,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 20250325,1984,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 diff --git a/000300/shorts/shorts-20250301.csv b/000300/shorts/shorts-20250301.csv index 05e5f1fb7734..436913be357a 100644 --- a/000300/shorts/shorts-20250301.csv +++ b/000300/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,0,81451691,0,161600154944,0.00 20250326,0,81451691,0,161600154944,0.00 20250325,0,81451691,0,161600154944,0.00 20250324,0,81451691,0,161600154944,0.00 diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 82f41be5e50d..ffb85cdd0a37 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13620,13720,14000,13300,34659,470796975,00,0.00,N,5,-100, +20250328,13720,13700,13750,13310,9240,125362640,00,0.00,N,2,20, 20250327,13700,13960,13960,13620,12901,176989250,00,0.00,N,5,-270, 20250326,13970,14110,14200,13700,24326,336295010,00,0.00,N,5,-150, 20250325,14120,14170,14260,13920,8049,113147220,00,0.00,N,5,-50, diff --git a/000320/investor/investor-20250301.csv b/000320/investor/investor-20250301.csv index d311d6565a7b..973b447976ea 100644 --- a/000320/investor/investor-20250301.csv +++ b/000320/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,13620,-100,5,-24181,-2313,26983,-329,-31,367,2971,3264,28424,40,44,386,27152,5577,1441,369,76,20 20250328,13720,20,2,447,-293,-305,6,-4,-4,5561,1929,1488,76,26,20,5114,2222,1793,69,30,24 20250327,13700,-270,5,-2067,518,1549,-28,7,21,6376,2554,3971,87,35,55,8443,2036,2422,116,28,33 20250326,13970,-150,5,-9788,3327,6461,-135,46,89,7977,5179,11170,111,71,154,17765,1852,4709,246,26,65 diff --git a/000320/shorts/shorts-20250301.csv b/000320/shorts/shorts-20250301.csv index 7fdbafc7e059..11a97f929a7c 100644 --- a/000320/shorts/shorts-20250301.csv +++ b/000320/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,0,13291151,0,182088768700,0.00 20250326,0,13291151,0,185677379470,0.00 20250325,0,13291151,0,187671052120,0.00 20250324,0,13291151,0,188335609670,0.00 diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 5ae138ed70ec..adaff330f520 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3960,4000,4045,3850,254554,1009465357,00,0.00,N,5,-75, +20250328,4035,4115,4145,4010,183231,740512193,00,0.00,N,5,-80, 20250327,4115,4155,4195,4110,134289,555178720,00,0.00,N,5,-55, 20250326,4170,4235,4280,4150,230516,969756993,00,0.00,N,5,-60, 20250325,4230,4285,4290,4200,312889,1329784933,00,0.00,N,5,-50, diff --git a/000370/investor/investor-20250301.csv b/000370/investor/investor-20250301.csv index da4ebe2b1433..eca42087ee26 100644 --- a/000370/investor/investor-20250301.csv +++ b/000370/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,3960,-75,5,3758,20622,4342,14,82,17,105913,142679,5835,419,567,23,102155,122057,1493,405,485,6 20250328,4035,-80,5,61131,-77286,18655,247,-312,75,132156,31820,19255,534,129,78,71025,109106,600,287,441,2 20250327,4115,-55,5,8214,-18586,569,34,-77,2,90046,21987,11842,372,91,49,81832,40573,11273,338,168,47 20250326,4170,-60,5,100245,-107850,-2395,422,-454,-10,174150,44376,1990,732,187,8,73905,152226,4385,310,641,18 diff --git a/000370/shorts/shorts-20250301.csv b/000370/shorts/shorts-20250301.csv index b46b6403011b..4a365ca7e003 100644 --- a/000370/shorts/shorts-20250301.csv +++ b/000370/shorts/shorts-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio +20250327,70385,116738915,289634275,480380635225,0.06 20250326,70385,116738915,293505450,486801275550,0.06 20250325,70385,116738915,297728550,493805610450,0.06 20250324,0,116738915,0,499642556200,0.00 diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 9e1300a9d209..1cc0cc00105e 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5750,5900,6000,5690,162009,937045505,00,0.00,N,5,-250, +20250328,6000,6110,6110,5960,100871,605883375,00,0.00,N,5,-90, 20250327,6090,6170,6240,6080,82951,508650235,00,0.00,N,5,-70, 20250326,6160,6180,6240,6160,91685,568003410,00,0.00,N,5,-20, 20250325,6180,6330,6370,6180,92692,578258415,00,0.00,N,5,-150, diff --git a/000390/investor/investor-20250301.csv b/000390/investor/investor-20250301.csv index 54e905489eb6..ecfa32ded860 100644 --- a/000390/investor/investor-20250301.csv +++ b/000390/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,5750,-250,5,5768,-5965,206,35,-36,1,128039,33008,206,741,191,1,122271,38973,0,706,226,0 20250328,6000,-90,5,10933,-11269,56,66,-68,0,95501,5034,56,574,30,0,84568,16303,0,508,98,0 20250327,6090,-70,5,2863,-148,-2715,18,-1,-17,74186,8749,16,455,54,0,71323,8897,2731,437,55,17 20250326,6160,-20,5,-19016,19056,-40,-118,118,0,66074,25611,0,409,159,0,85090,6555,40,527,41,0 diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index bb7b02a54e42..48cc0f5c5de9 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1765,1750,1796,1750,135890,239899508,00,0.00,N,5,-30, +20250328,1795,1798,1799,1777,88248,157816731,00,0.00,N,5,-8, 20250327,1803,1783,1826,1769,190029,341424561,00,0.00,N,2,23, 20250326,1780,1782,1793,1777,63818,113715005,00,0.00,N,5,-1, 20250325,1781,1801,1818,1781,66698,119325231,00,0.00,N,5,-20, diff --git a/000400/investor/investor-20250301.csv b/000400/investor/investor-20250301.csv index 5dd59e61b4ee..cdb8a0cc02df 100644 --- a/000400/investor/investor-20250301.csv +++ b/000400/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,1765,-30,5,-3182,211,2971,-6,0,5,96322,36597,2971,170,65,5,99504,36386,0,176,64,0 20250328,1795,-8,5,11817,-13281,1464,21,-24,3,63936,22848,1464,114,41,3,52119,36129,0,93,65,0 20250327,1803,23,2,-54839,25294,29545,-99,46,53,91466,68677,29886,164,124,54,146305,43383,341,263,78,1 20250326,1780,-1,5,15310,-15580,270,27,-28,0,52956,10320,542,94,18,1,37646,25900,272,67,46,0 diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 618531fb763c..6fdaf6b68c42 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3525,3525,3565,3470,51806,182442652,00,0.00,N,5,-45, +20250328,3570,3645,3665,3540,115260,411932633,00,0.00,N,5,-75, 20250327,3645,3700,3700,3640,54767,200165878,00,0.00,N,5,-55, 20250326,3700,3730,3785,3700,34071,126692524,00,0.00,N,3,0, 20250325,3700,3765,3920,3700,193460,735018512,00,0.00,N,5,-10, diff --git a/000430/investor/investor-20250301.csv b/000430/investor/investor-20250301.csv index e4a3eaa3c4f9..9cbb6ce48286 100644 --- a/000430/investor/investor-20250301.csv +++ b/000430/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,3525,-45,5,17258,-17740,482,61,-63,2,47646,3610,482,168,13,2,30388,21350,0,107,75,0 20250328,3570,-75,5,35067,-35200,133,126,-126,0,110251,4876,133,394,17,0,75184,40076,0,268,144,0 20250327,3645,-55,5,18677,-16740,-1937,68,-61,-7,48436,3183,3148,177,12,12,29759,19923,5085,109,73,19 20250326,3700,0,3,292,-271,-21,1,-1,0,27452,6559,60,102,24,0,27160,6830,81,101,25,0 diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 4c397b99ec66..33d7157a7351 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13370,13620,14900,13370,150981,2154590850,00,0.00,N,2,60, +20250328,13310,13800,13800,13200,12220,163496960,00,0.00,N,5,-250, 20250327,13560,13540,13800,13430,9795,133209370,00,0.00,N,2,20, 20250326,13540,13410,13610,13320,8720,117360925,00,0.00,N,2,10, 20250325,13530,13770,13970,13410,18177,246600950,00,0.00,N,5,-240, diff --git a/000440/investor/investor-20250301.csv b/000440/investor/investor-20250301.csv index c4d7d0743a23..8d8b0668d174 100644 --- a/000440/investor/investor-20250301.csv +++ b/000440/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,13370,60,2,2337,-2365,0,36,-37,0,111466,38654,4,1590,552,0,109129,41019,4,1554,589,0 20250328,13310,-250,5,3845,-3845,0,51,-51,0,10619,1599,2,142,21,0,6774,5444,2,91,73,0 20250327,13560,20,2,1587,-1127,0,21,-15,0,7860,1934,1,107,26,0,6273,3061,1,85,42,0 20250326,13540,10,2,-740,740,0,-10,10,0,6502,2179,2,88,29,0,7242,1439,2,97,19,0 diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 33c6f371e77b..0f46617c4d6a 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5090,5140,5140,4940,45392,226631465,00,0.00,N,5,-50, +20250328,5140,5160,5180,5000,32071,162142030,00,0.00,N,3,0, 20250327,5140,5180,5200,5140,13308,68719000,00,0.00,N,5,-20, 20250326,5160,5160,5210,5150,5434,28071890,00,0.00,N,2,10, 20250325,5150,5220,5220,5140,14473,74860560,00,0.00,N,5,-70, diff --git a/000480/investor/investor-20250301.csv b/000480/investor/investor-20250301.csv index 4a7f5eb8ae57..de14806cc6c3 100644 --- a/000480/investor/investor-20250301.csv +++ b/000480/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,5090,-50,5,-687,-509,1196,-4,-3,6,34454,552,10287,172,3,51,35141,1061,9091,175,5,45 20250328,5140,0,3,1207,-399,-808,6,-2,-4,27208,380,4385,138,2,22,26001,779,5193,131,4,26 20250327,5140,-20,5,-697,-177,874,-4,-1,5,10372,113,2823,54,1,15,11069,290,1949,57,1,10 20250326,5160,10,2,1016,-232,-784,5,-1,-4,4110,19,1305,21,0,7,3094,251,2089,16,1,11 diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 03ed30795d76..043799dc665d 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10050,10570,10650,9560,255221,2597618005,00,0.00,N,5,-700, +20250328,10750,10620,10890,10340,315945,3354791320,00,0.00,N,2,90, 20250327,10660,10650,10910,10550,174511,1871056700,00,0.00,N,5,-60, 20250326,10720,10890,10980,10680,193504,2085132045,00,0.00,N,5,-160, 20250325,10880,11060,11380,10730,270046,2979246275,00,0.00,N,5,-130, diff --git a/000490/investor/investor-20250301.csv b/000490/investor/investor-20250301.csv index c122bd57d9b7..3ce01425bde9 100644 --- a/000490/investor/investor-20250301.csv +++ b/000490/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,10050,-700,5,22727,-23455,287,235,-242,3,191739,62475,540,1951,636,5,169012,85930,253,1717,878,3 20250328,10750,90,2,28054,-17453,-10102,304,-191,-107,250580,64323,353,2665,679,4,222526,81776,10455,2361,871,111 20250327,10660,-60,5,-12650,24120,-12522,-134,257,-134,114592,58545,277,1229,628,3,127242,34425,12799,1363,371,137 20250326,10720,-160,5,-28796,37213,-8420,-308,398,-91,125059,65783,70,1349,708,1,153855,28570,8490,1657,309,92 diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index b093b6332b34..989b51dca012 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,41200,41700,42700,41200,39240,1638270850,00,0.00,N,5,-2050, +20250328,43250,43600,44200,42400,75640,3252951375,00,0.00,N,5,-1050, 20250327,44300,46500,46800,44225,116236,5235322325,00,0.00,N,5,-2950, 20250326,47250,47700,49000,47250,67069,3209206025,00,0.00,N,3,0, 20250325,47250,48700,50600,47250,64209,3127010400,00,0.00,N,5,-1900, diff --git a/000500/investor/investor-20250301.csv b/000500/investor/investor-20250301.csv index 120196a59fa6..355be7fe4219 100644 --- a/000500/investor/investor-20250301.csv +++ b/000500/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,41200,-2050,5,-10782,11912,-1038,-448,495,-43,14153,24860,204,591,1038,8,24935,12948,1242,1039,543,52 20250328,43250,-1050,5,-7295,10805,-5212,-311,461,-224,35950,30891,6717,1547,1327,289,43245,20086,11929,1857,866,513 20250327,44300,-2950,5,21036,-1011,-21165,947,-49,-949,87024,25664,1767,3919,1157,79,65988,26675,22932,2972,1206,1028 20250326,47250,0,3,19500,-18602,-940,932,-890,-45,51204,14434,1241,2449,692,59,31704,33036,2181,1517,1581,104 diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 74f6e6a51b31..a0727647b085 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10640,11200,11300,10640,180867,1959737775,00,0.00,N,5,-710, +20250328,11350,11690,11690,11320,215050,2455141360,00,0.00,N,5,-340, 20250327,11690,11660,11870,11510,152213,1779542945,00,0.00,N,5,-90, 20250326,11780,11980,12190,11710,160247,1901688590,00,0.00,N,5,-300, 20250325,12080,12200,12270,11500,155545,1873237765,00,0.00,N,5,-120, diff --git a/000520/investor/investor-20250301.csv b/000520/investor/investor-20250301.csv index 2cfbbd80fec5..a4e0d3edeafb 100644 --- a/000520/investor/investor-20250301.csv +++ b/000520/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,10640,-710,5,-8482,6101,2335,-89,63,25,110926,64971,4806,1203,703,52,119408,58870,2471,1292,640,26 20250328,11350,-340,5,24595,-324,-29926,281,-4,-342,157177,48110,3979,1794,550,45,132582,48434,33905,1512,554,387 20250327,11690,-90,5,-14659,13969,-285,-169,161,-3,101307,49580,198,1186,578,2,115966,35611,483,1355,417,6 20250326,11780,-300,5,37482,-31607,-4350,443,-374,-51,135256,20263,244,1604,241,3,97774,51870,4594,1161,615,54 diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 7532d119947d..4734f4d29bfb 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3380,3455,3840,3380,3039541,11030396160,00,0.00,N,5,-140, +20250328,3520,3435,3950,3300,7312804,26942365848,00,0.00,N,2,150, 20250327,3370,3255,3790,3205,2878915,10333111635,00,0.00,N,2,195, 20250326,3175,3220,3230,3175,46763,149355605,00,0.00,N,5,-30, 20250325,3205,3245,3280,3200,46268,149581470,00,0.00,N,5,-65, diff --git a/000540/investor/investor-20250301.csv b/000540/investor/investor-20250301.csv index 924dae14990d..c04bf11959d1 100644 --- a/000540/investor/investor-20250301.csv +++ b/000540/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,3380,-140,5,23202,-24239,9699,83,-87,35,2524040,494832,9901,9148,1807,36,2500838,519071,202,9066,1894,1 20250328,3520,150,2,-10355,3305,2130,-24,1,7,6167750,1116258,2130,22747,4091,7,6178105,1112953,0,22772,4090,0 20250327,3370,195,2,-5132,-8764,16621,2,-47,54,2512573,345837,16622,9036,1229,54,2517705,354601,1,9034,1276,0 20250326,3175,-30,5,9854,-8360,6,32,-27,0,43696,3005,62,140,10,0,33842,11365,56,108,36,0 diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 8e01e16516ff..0b70b29497db 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,71600,72200,72200,71000,302,21568100,00,0.00,N,5,-600, +20250328,72200,71600,72200,70700,1219,87493800,00,0.00,N,2,1200, 20250327,71000,71200,71200,70700,264,18736200,00,0.00,N,5,-200, 20250326,71200,71300,71700,70600,656,46620700,00,0.00,N,2,200, 20250325,71000,71900,71900,70800,313,22295500,00,0.00,N,5,-300, diff --git a/000590/investor/investor-20250301.csv b/000590/investor/investor-20250301.csv index 23c8ce5ee715..cb101929b7e6 100644 --- a/000590/investor/investor-20250301.csv +++ b/000590/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,71600,-600,5,-8,4,4,-1,0,0,279,19,4,20,1,0,287,15,0,20,1,0 20250328,72200,1200,2,-946,-1,947,-68,0,68,240,4,975,17,0,70,1186,5,28,85,0,2 20250327,71000,-200,5,-194,192,2,-14,14,0,59,203,2,4,14,0,253,11,0,18,1,0 20250326,71200,200,2,-218,219,-1,-15,16,0,407,243,6,29,17,0,625,24,7,44,2,0 diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 8f0c74f450b9..b5141ce66559 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,99400,99200,99400,97200,14713,1451165900,00,0.00,N,2,300, +20250328,99100,100900,100900,98700,4894,486115750,00,0.00,N,5,-400, 20250327,99500,101400,101400,99500,4186,419142200,00,0.00,N,5,-1500, 20250326,101000,101600,101600,98300,9905,991318700,00,0.00,N,5,-700, 20250325,101700,99900,101700,98100,11498,1149440400,00,0.00,N,2,3000, diff --git a/000640/investor/investor-20250301.csv b/000640/investor/investor-20250301.csv index c3f70e364857..5598ed9df787 100644 --- a/000640/investor/investor-20250301.csv +++ b/000640/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,99400,300,2,-2376,-4118,6469,-235,-406,639,833,5519,8336,82,544,822,3209,9637,1867,317,951,184 20250328,99100,-400,5,-1883,-1174,3057,-187,-117,304,860,394,3640,85,39,362,2743,1568,583,273,156,58 20250327,99500,-1500,5,65,-1853,1803,6,-186,181,1519,263,2404,152,26,241,1454,2116,601,145,212,60 20250326,101000,-700,5,-944,-1629,2083,-95,-165,210,2636,2012,4539,263,201,455,3580,3641,2456,358,366,245 diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 7e398352bb07..f65297343ad6 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38000,38700,40000,37500,283,10891450,00,0.00,N,5,-650, +20250328,38650,38750,39200,38350,58,2252200,00,0.00,N,5,-100, 20250327,38750,38200,39100,38200,40,1544500,00,0.00,N,2,100, 20250326,38650,39000,40000,38350,80,3115250,00,0.00,N,5,-150, 20250325,38800,39350,39350,37500,68,2614150,00,0.00,N,5,-150, diff --git a/000650/investor/investor-20250301.csv b/000650/investor/investor-20250301.csv index 5e39af5413dd..3b3b1a25dabb 100644 --- a/000650/investor/investor-20250301.csv +++ b/000650/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,38000,-650,5,-11,-3,14,0,0,1,265,3,15,10,0,1,276,6,1,11,0,0 20250328,38650,-100,5,11,-13,2,0,-1,0,56,0,2,2,0,0,45,13,0,2,1,0 20250327,38750,100,2,0,0,0,0,0,0,40,0,0,2,0,0,40,0,0,2,0,0 20250326,38650,-150,5,0,0,0,0,0,0,79,0,1,3,0,0,79,0,1,3,0,0 diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index ba4c0ee74ead..2b6890c558c2 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,190700,193500,195500,190500,4561715,876621938700,00,0.00,N,5,-8600, +20250328,199300,203000,204500,198900,2673553,534519603200,00,0.00,N,5,-7700, 20250327,207000,208000,212000,206500,2287220,476716761250,00,0.00,N,5,-7000, 20250326,214000,209000,215500,208500,2058540,439676735592,00,0.00,N,2,6000, 20250325,208000,214500,215500,208000,2262656,476236293083,00,0.00,N,5,-3500, diff --git a/000660/investor/investor-20250301.csv b/000660/investor/investor-20250301.csv index 1442f31e1963..64cbc189c9bf 100644 --- a/000660/investor/investor-20250301.csv +++ b/000660/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,190700,-8600,5,871776,-1759080,869475,167565,-337943,166935,1163893,1865723,1510465,223768,358500,290181,292117,3624803,640990,56203,696443,123245 20250328,199300,-7700,5,683524,-713734,16979,136778,-142829,3409,1021805,1054769,566955,204390,210840,113292,338281,1768503,549976,67612,353669,109883 20250327,207000,-7000,5,261689,-77517,-182361,54441,-16033,-38047,635257,1156064,475992,132430,240898,99225,373568,1233581,658353,77990,256932,137272 20250326,214000,6000,2,-425803,449600,-23882,-90934,96131,-5220,229137,1338153,480022,48945,285942,102388,654940,888553,503904,139879,189811,107607 diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index abb2383bc6ed..1b18690287b3 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,413500,429500,429500,407500,7211,2976418250,00,0.00,N,5,-16500, +20250328,430000,454000,474500,424500,16815,7487255750,00,0.00,N,5,-14000, 20250327,444000,489500,497000,441000,14934,7004148500,00,0.00,N,5,-44500, 20250326,488500,485500,492000,484500,2839,1386212000,00,0.00,N,2,1500, 20250325,487000,485000,489500,482500,3374,1638533750,00,0.00,N,2,3500, diff --git a/000670/investor/investor-20250301.csv b/000670/investor/investor-20250301.csv index 95b49b7ea6bc..c507975df879 100644 --- a/000670/investor/investor-20250301.csv +++ b/000670/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,413500,-16500,5,-511,102,409,-215,44,172,2350,2813,2048,967,1162,848,2861,2711,1639,1182,1118,676 20250328,430000,-14000,5,-1184,658,503,-528,275,243,6188,5600,4987,2756,2484,2229,7372,4942,4484,3284,2209,1986 20250327,444000,-44500,5,-3288,1327,1795,-1539,636,825,5191,5234,4158,2409,2468,1962,8479,3907,2363,3948,1832,1137 20250326,488500,1500,2,-279,953,-582,-137,465,-284,537,1550,752,262,757,367,816,597,1334,399,292,651 diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index c0ea54176a77..abf0d0873f03 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3350,3585,3635,3350,524866,1803600374,00,0.00,N,5,-330, +20250328,3680,3665,3720,3555,235628,855176149,00,0.00,N,2,15, 20250327,3665,3780,3780,3665,276948,1025689349,00,0.00,N,5,-125, 20250326,3790,3750,3915,3750,232695,886033502,00,0.00,N,5,-10, 20250325,3800,3885,3930,3775,297043,1137478082,00,0.00,N,5,-55, diff --git a/000680/investor/investor-20250301.csv b/000680/investor/investor-20250301.csv index fe82485066d4..df416c9a922a 100644 --- a/000680/investor/investor-20250301.csv +++ b/000680/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,3350,-330,5,35795,-32889,-1657,123,-113,-6,376640,147263,431,1296,505,1,340845,180152,2088,1173,617,7 20250328,3680,15,2,11115,-2705,-6710,40,-10,-24,182509,52659,160,662,191,1,171394,55364,6870,622,201,25 20250327,3665,-125,5,-3341,6215,76,-11,22,0,220706,56003,189,818,207,1,224047,49788,113,829,185,0 20250326,3790,-10,5,-24491,24217,-26,-93,92,0,170885,61433,77,651,234,0,195376,37216,103,744,142,0 diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 00b271d4f092..c7bc8d9551a8 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5520,5560,5560,5430,46182,253327035,00,0.00,N,5,-40, +20250328,5560,5560,5590,5500,50235,278170055,00,0.00,N,5,-30, 20250327,5590,5580,5590,5490,18217,100918575,00,0.00,N,3,0, 20250326,5590,5540,5650,5500,51515,287338525,00,0.00,N,2,70, 20250325,5520,5490,5530,5460,16684,91600380,00,0.00,N,2,30, diff --git a/000700/investor/investor-20250301.csv b/000700/investor/investor-20250301.csv index 851ea8176ced..b43334705714 100644 --- a/000700/investor/investor-20250301.csv +++ b/000700/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,5520,-40,5,-16727,14373,264,-92,79,2,22388,19517,2187,123,107,12,39115,5144,1923,215,28,11 20250328,5560,-30,5,-17830,17899,-69,-99,99,0,22089,25115,3031,122,139,17,39919,7216,3100,221,40,17 20250327,5590,0,3,-6201,6128,73,-34,34,0,8928,7564,1725,49,42,10,15129,1436,1652,84,8,9 20250326,5590,70,2,-6405,12592,-1508,-36,70,-8,32000,18457,1058,179,102,6,38405,5865,2566,215,33,14 diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index d30b988cb5be..3d7564a9d32a 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35950,34550,36200,34250,1563739,55792191500,00,0.00,N,2,1250, +20250328,34700,35000,35000,33950,539619,18589706950,00,0.00,N,3,0, 20250327,34700,34200,35100,34050,467266,16259838275,00,0.00,N,2,250, 20250326,34450,34950,35000,34000,381563,13179607800,00,0.00,N,5,-400, 20250325,34850,33800,35500,33750,1156303,40356870700,00,0.00,N,2,1500, diff --git a/000720/investor/investor-20250301.csv b/000720/investor/investor-20250301.csv index cc8fd3a40f92..672f7470f077 100644 --- a/000720/investor/investor-20250301.csv +++ b/000720/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,35950,1250,2,-495087,-175415,672142,-17669,-6301,24029,266481,411846,881069,9463,14686,31488,761568,587261,208927,27132,20987,7460 20250328,34700,0,3,-69067,-27388,96048,-2386,-950,3322,109651,174734,254636,3770,6022,8777,178718,202122,158588,6156,6973,5455 20250327,34700,250,2,-107464,-93217,205015,-3742,-3251,7144,82838,76828,307548,2879,2667,10713,190302,170045,102533,6620,5918,3569 20250326,34450,-400,5,-34074,-83519,114611,-1183,-2883,3964,114500,97467,164094,3948,3369,5674,148574,180986,49483,5131,6252,1710 diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 2a74d2793d78..078dd01f982c 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10180,10090,10210,10000,190,1919660,00,0.00,N,5,-50, +20250328,10230,10270,10590,10130,255,2616400,00,0.00,N,5,-20, 20250327,10250,10290,10590,10250,108,1127830,00,0.00,N,5,-20, 20250326,10270,10150,10600,9800,1263,12856950,00,0.00,N,2,10, 20250325,10260,10100,10300,10060,698,7154060,00,0.00,N,5,-40, diff --git a/000760/investor/investor-20250301.csv b/000760/investor/investor-20250301.csv index c15721d6afe4..ca07726b69d9 100644 --- a/000760/investor/investor-20250301.csv +++ b/000760/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,10180,-50,5,-1,-6,6,0,0,0,183,0,6,2,0,0,184,6,0,2,0,0 20250328,10230,-20,5,6,0,-6,0,0,0,233,16,6,2,0,0,227,16,12,2,0,0 20250327,10250,-20,5,11,-4,2,0,0,0,104,2,2,1,0,0,93,6,0,1,0,0 20250326,10270,10,2,-374,31,-1,-4,0,0,859,49,11,9,1,0,1233,18,12,13,0,0 diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 7b77d5b01710..d083a3785c91 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,357500,355500,359000,353500,62227,22166898000,00,0.00,N,2,500, +20250328,357000,358000,358000,352000,117308,41731333500,00,0.00,N,5,-1000, 20250327,358000,356000,363000,356000,96915,34770405500,00,0.00,N,5,-1500, 20250326,359500,371000,371000,359500,104823,38034322894,00,0.00,N,5,-13000, 20250325,372500,377500,378500,370500,84078,31348461538,02,0.00,N,5,-18500, diff --git a/000810/investor/investor-20250301.csv b/000810/investor/investor-20250301.csv index 3db2903901a0..78395e6a8658 100644 --- a/000810/investor/investor-20250301.csv +++ b/000810/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,357500,500,2,849,-6941,5961,300,-2482,2136,5680,35218,21197,2022,12542,7556,4831,42159,15236,1722,15025,5420 20250328,357000,-1000,5,2859,-3225,368,1012,-1145,134,7630,97952,11723,2710,34853,4167,4771,101177,11355,1698,35998,4034 20250327,358000,-1500,5,10076,-8710,-1508,3611,-3135,-528,15228,56231,25314,5461,20172,9086,5152,64941,26822,1850,23307,9614 20250326,359500,-13000,5,37493,-27444,-10360,13602,-9995,-3721,41978,42800,19664,15233,15509,7154,4485,70244,30024,1631,25504,10874 diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index f7fbecbd79b2..158b4d664577 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26600,27000,27200,26600,3949,105643750,00,0.00,N,5,-650, +20250328,27250,28100,28100,27000,3639,99048350,00,0.00,N,5,-400, 20250327,27650,27250,28050,27250,5543,153660850,00,0.00,N,2,400, 20250326,27250,27250,27500,27050,1529,41819950,00,0.00,N,2,250, 20250325,27000,27000,27350,26850,3149,85259525,00,0.00,N,3,0, diff --git a/000850/investor/investor-20250301.csv b/000850/investor/investor-20250301.csv index ac94cca6d70d..c4f15f0c1a76 100644 --- a/000850/investor/investor-20250301.csv +++ b/000850/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,26600,-650,5,2328,-2332,4,62,-62,0,3688,256,5,99,7,0,1360,2588,1,36,69,0 20250328,27250,-400,5,622,-623,1,17,-17,0,3065,486,3,83,13,0,2443,1109,2,66,30,0 20250327,27650,400,2,1211,-1213,2,34,-34,0,4755,786,2,132,22,0,3544,1999,0,98,55,0 20250326,27250,250,2,958,-958,0,26,-26,0,1499,28,2,41,1,0,541,986,2,15,27,0 diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index a79b840e4fb6..90d325cbb109 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22550,23100,23100,22500,10374,236204750,00,0.00,N,5,-600, +20250328,23150,24000,24250,22900,21368,496970600,00,0.00,N,5,-900, 20250327,24050,23900,24400,23700,15859,378167350,00,0.00,N,2,150, 20250326,23900,23700,25000,23250,22163,533887300,00,0.00,N,2,600, 20250325,23300,23500,23750,23250,5277,123536950,00,0.00,N,5,-50, diff --git a/000860/investor/investor-20250301.csv b/000860/investor/investor-20250301.csv index 43e1b116b79f..b684bc826c39 100644 --- a/000860/investor/investor-20250301.csv +++ b/000860/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,22550,-600,5,347,-501,144,8,-12,3,7913,1259,1192,180,29,27,7566,1760,1048,172,40,24 20250328,23150,-900,5,1580,-1900,-186,37,-45,-4,14370,2564,3928,334,60,91,12790,4464,4114,297,104,96 20250327,24050,150,2,489,1351,647,12,32,15,10694,1991,3164,255,48,75,10205,640,2517,243,15,60 20250326,23900,600,2,852,724,-131,20,18,-3,15560,3044,3554,375,73,85,14708,2320,3685,355,56,88 diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 167c0231b439..ced519c36695 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40950,40150,41500,39700,658398,26884580200,00,0.00,N,5,-400, +20250328,41350,42100,42900,40100,534366,21842579750,00,0.00,N,2,250, 20250327,41100,42100,42450,40850,285680,11829060275,00,0.00,N,5,-1650, 20250326,42750,42100,43000,41050,340583,14448660825,00,0.00,N,2,450, 20250325,42300,44150,44150,41600,505076,21407401225,00,0.00,N,5,-1100, diff --git a/000880/investor/investor-20250301.csv b/000880/investor/investor-20250301.csv index 18b876a037aa..e19d1109e491 100644 --- a/000880/investor/investor-20250301.csv +++ b/000880/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,40950,-400,5,-57070,-140595,197483,-2333,-5767,8093,80739,330732,245746,3288,13493,10055,137809,471327,48263,5622,19260,1962 20250328,41350,250,2,-70364,120079,-50968,-2834,4849,-2065,121885,395034,16052,5006,16123,657,192249,274955,67020,7840,11275,2722 20250327,41100,-1650,5,-52652,109084,-56523,-2172,4509,-2341,103754,178543,2661,4304,7385,110,156406,69459,59184,6476,2876,2452 20250326,42750,450,2,-97114,113797,-15959,-4116,4832,-685,109575,207543,23382,4644,8813,988,206689,93746,39341,8760,3981,1673 diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index ba562760ba27..f81a343f6da8 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,445,441,450,438,272398,120811276,00,0.00,N,3,0, +20250328,445,441,449,441,513871,228622128,00,0.00,N,2,5, 20250327,440,445,450,436,857908,379292901,00,0.00,N,5,-9, 20250326,449,509,520,431,4205580,2056494044,00,0.00,N,5,-55, 20250325,504,502,518,494,2656748,1343199810,00,0.00,N,2,2, diff --git a/000890/investor/investor-20250301.csv b/000890/investor/investor-20250301.csv index 52f5a4cfb22a..8c1f703689c7 100644 --- a/000890/investor/investor-20250301.csv +++ b/000890/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,445,0,3,-20087,-17285,37372,-9,-8,17,204915,30111,37372,91,13,17,225002,47396,0,100,21,0 20250328,445,5,2,-4739,42588,-37849,-2,19,-17,426468,87103,300,190,39,0,431207,44515,38149,192,20,17 20250327,440,-9,5,3299,53507,-56774,1,24,-25,733295,124295,83,324,55,0,729996,70788,56857,323,31,25 20250326,449,-55,5,-576734,422978,100238,-288,209,51,3239504,812098,100254,1578,400,51,3816238,389120,16,1865,191,0 diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 56e42a515e29..cb6aa79a12b4 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4810,5070,5330,4780,901453,4570947796,00,0.00,N,5,-155, +20250328,4965,5180,5200,4960,280784,1414954203,00,0.00,N,5,-255, 20250327,5220,5100,5290,5100,358289,1866725620,00,0.00,N,2,110, 20250326,5110,5050,5160,5040,134459,684231295,00,0.00,N,2,50, 20250325,5060,5180,5200,5020,191098,970459390,00,0.00,N,5,-100, diff --git a/000910/investor/investor-20250301.csv b/000910/investor/investor-20250301.csv index d4c32a2ff25e..7fca9e93d626 100644 --- a/000910/investor/investor-20250301.csv +++ b/000910/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,4810,-155,5,97930,-97857,25,514,-514,0,771629,129434,28,3923,646,0,673699,227291,3,3409,1160,0 20250328,4965,-255,5,30777,-30705,30,156,-156,0,253712,26653,31,1279,134,0,222935,57358,1,1122,290,0 20250327,5220,110,2,68736,-68753,-1,359,-359,0,323246,35024,1,1684,182,0,254510,103777,2,1326,541,0 20250326,5110,50,2,-14262,20707,-6245,-73,106,-32,91097,43361,1,463,221,0,105359,22654,6246,536,115,32 diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 8af5aef0e5a5..7cba0717fc6b 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18980,19020,19130,18980,998,18982970,00,0.00,N,5,-30, +20250328,19010,19260,19270,18970,178,3395790,00,0.00,N,5,-260, 20250327,19270,19210,19320,19210,3790,73053055,00,0.00,N,5,-20, 20250326,19290,19490,19490,19210,3272,63122580,00,0.00,N,5,-200, 20250325,19490,19300,19510,19210,655,12704650,00,0.00,N,3,0, diff --git a/000950/investor/investor-20250301.csv b/000950/investor/investor-20250301.csv index b5674791918f..e0e0c584d5bc 100644 --- a/000950/investor/investor-20250301.csv +++ b/000950/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,18980,-30,5,-7,4,3,0,0,0,990,5,3,19,0,0,997,1,0,19,0,0 20250328,19010,-260,5,7,-9,2,0,0,0,170,6,2,3,0,0,163,15,0,3,0,0 20250327,19270,-20,5,-2,1,1,0,0,0,3788,1,1,73,0,0,3790,0,0,73,0,0 20250326,19290,-200,5,0,0,0,0,0,0,3272,0,0,63,0,0,3272,0,0,63,0,0 diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index fcf635c77006..f75d52b8631d 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6180,6200,6200,6130,12723,78353200,00,0.00,N,5,-10, +20250328,6190,6220,6220,6120,15568,96100900,00,0.00,N,2,10, 20250327,6180,6210,6260,6010,22565,139495230,00,0.00,N,5,-30, 20250326,6210,6190,6290,6160,45959,286133025,00,0.00,N,2,40, 20250325,6170,6250,6280,6130,37307,231023005,00,0.00,N,5,-40, diff --git a/000970/investor/investor-20250301.csv b/000970/investor/investor-20250301.csv index caa273f850ba..d2d6b769eee0 100644 --- a/000970/investor/investor-20250301.csv +++ b/000970/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,6180,-10,5,2824,-2918,94,17,-18,1,10328,1761,634,64,11,4,7504,4679,540,46,29,3 20250328,6190,10,2,-100,100,0,-1,1,0,14135,714,672,87,4,4,14235,614,672,88,4,4 20250327,6180,-30,5,-3172,2988,134,-20,18,1,18067,3158,1290,112,20,8,21239,170,1156,131,1,7 20250326,6210,40,2,8376,-6673,-1703,52,-41,-11,43920,217,1822,273,1,11,35544,6890,3525,222,43,22 diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index e53da1903c91..fb8ab4d55cd8 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42750,42950,43500,42550,137750,5910090225,00,0.00,N,5,-1250, +20250328,44000,44150,44400,43050,168209,7354945500,00,0.00,N,5,-600, 20250327,44600,44150,45850,43700,200751,9032119700,00,0.00,N,5,-100, 20250326,44700,45250,46100,44400,259868,11717839075,00,0.00,N,5,-400, 20250325,45100,47900,48250,44800,426290,19541542600,00,0.00,N,5,-2700, diff --git a/000990/investor/investor-20250301.csv b/000990/investor/investor-20250301.csv index 6adc7ae73c37..10255820e98e 100644 --- a/000990/investor/investor-20250301.csv +++ b/000990/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,42750,-1250,5,-7975,-9222,14688,-342,-399,633,47633,50676,35433,2044,2172,1523,55608,59898,20745,2386,2570,890 20250328,44000,-600,5,-11894,29966,-18061,-524,1312,-787,72471,78402,17325,3161,3431,762,84365,48436,35386,3686,2120,1549 20250327,44600,-100,5,-35284,4677,30511,-1583,197,1381,78561,74195,47879,3535,3329,2163,113845,69518,17368,5118,3131,782 20250326,44700,-400,5,-25434,-2160,28160,-1152,-107,1284,106318,79725,73747,4795,3591,3329,131752,81885,45587,5947,3698,2044 diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 59e7e6438cf5..3ebe273aa384 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1346,1113,1346,1101,4307325,5560433530,00,0.00,N,1,310, +20250328,1036,1020,1149,1012,1133781,1229439381,00,0.00,N,2,5, 20250327,1031,1120,1129,1025,545232,580709864,00,0.00,N,5,-51, 20250326,1082,1146,1255,1002,2859893,3233012708,00,0.00,N,3,0, 20250325,1082,833,1082,833,3897474,3956989965,00,0.00,N,1,249, diff --git a/001000/investor/investor-20250301.csv b/001000/investor/investor-20250301.csv index ee728d8b3b71..909577cf3169 100644 --- a/001000/investor/investor-20250301.csv +++ b/001000/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,1346,310,1,-90338,92003,-127,-111,113,0,3593062,713130,288,4652,907,0,3683400,621127,415,4764,794,1 20250328,1036,5,2,-13142,11673,127,-13,11,0,924775,207384,127,1003,225,0,937917,195711,0,1016,214,0 20250327,1031,-51,5,35659,-35007,-64,39,-38,0,472113,67709,0,503,72,0,436454,102716,64,464,110,0 20250326,1082,0,3,-8171,14992,64,0,8,0,2432736,426246,64,2753,479,0,2440907,411254,0,2753,471,0 diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index ba0775d7af4c..94944430116e 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,701,700,706,677,29856,20569759,00,0.00,N,2,4, +20250328,697,704,713,688,16236,11396376,00,0.00,N,5,-7, 20250327,704,709,712,700,12555,8831465,00,0.00,N,5,-5, 20250326,709,701,720,694,37982,26550333,00,0.00,N,2,8, 20250325,701,710,710,699,9565,6751909,00,0.00,N,5,-9, diff --git a/001020/investor/investor-20250301.csv b/001020/investor/investor-20250301.csv index 0c93eed5b93c..d963c4d01695 100644 --- a/001020/investor/investor-20250301.csv +++ b/001020/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,701,4,2,2441,-1527,44,2,-1,0,29476,336,44,20,0,0,27035,1863,0,19,1,0 20250328,697,-7,5,196,-41,137,0,0,0,15873,226,137,11,0,0,15677,267,0,11,0,0 20250327,704,-5,5,1711,-822,13,1,-1,0,12132,143,13,9,0,0,10421,965,0,7,1,0 20250326,709,8,2,16222,380,-17771,11,0,-12,34553,2004,0,24,1,0,18331,1624,17771,13,1,12 diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 4c375401b31e..9b6e52eb39a9 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,116300,115500,120100,113500,119158,13965881300,00,0.00,N,5,-1600, +20250328,117900,122000,122700,117900,87323,10470668250,00,0.00,N,5,-3200, 20250327,121100,125100,128400,120200,115066,14344492600,00,0.00,N,5,-5400, 20250326,126500,124400,126900,120500,101637,12531046650,00,0.00,N,2,3200, 20250325,123300,125300,127100,122300,91469,11360925750,00,0.00,N,5,-2500, diff --git a/001040/investor/investor-20250301.csv b/001040/investor/investor-20250301.csv index df3b0e40213a..5332b0b89727 100644 --- a/001040/investor/investor-20250301.csv +++ b/001040/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,116300,-1600,5,5868,-31702,25481,705,-3746,2998,27646,50191,40725,3256,5861,4778,21778,81893,15244,2551,9607,1780 20250328,117900,-3200,5,-3879,1227,6361,-465,148,768,21464,40854,24415,2582,4882,2936,25343,39627,18054,3047,4734,2168 20250327,121100,-5400,5,-352,-23330,28169,-70,-2932,3563,28077,37099,49380,3506,4582,6193,28429,60429,21211,3576,7514,2630 20250326,126500,3200,2,-8801,-3525,12251,-1044,-492,1526,34241,32788,34279,4238,4017,4235,43042,36313,22028,5282,4509,2708 diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index e35c20a0e7be..e6ec912441cc 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20750,20850,21050,20600,42291,881395275,00,0.00,N,5,-350, +20250328,21100,21850,22000,20700,263322,5537754475,00,0.00,N,5,-1300, 20250327,22400,22550,22600,22100,54786,1224851550,00,0.00,N,5,-200, 20250326,22600,22650,22650,22350,44318,996847725,00,0.00,N,2,50, 20250325,22550,22850,22850,22400,66929,1510605900,00,0.00,N,2,150, diff --git a/001060/investor/investor-20250301.csv b/001060/investor/investor-20250301.csv index d74ab4e16f31..6652ec2b27f4 100644 --- a/001060/investor/investor-20250301.csv +++ b/001060/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,20750,-350,5,-14333,13962,369,-299,292,8,21052,20816,421,438,434,9,35385,6854,52,738,143,1 20250328,21100,-1300,5,63106,-72359,7705,1330,-1526,164,239286,10737,11679,5030,227,247,176180,83096,3974,3701,1752,83 20250327,22400,-200,5,10070,-10505,10,224,-234,0,42687,9177,121,954,205,3,32617,19682,111,730,440,2 20250326,22600,50,2,-5113,-1951,1540,-115,-44,35,25187,11421,2184,566,257,49,30300,13372,644,681,301,15 diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index d4c9bbdf49bd..4634ee335353 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5120,5120,5140,4990,4992,25321810,00,0.00,N,5,-20, +20250328,5140,5220,5220,5070,3058,15686750,00,0.00,N,5,-90, 20250327,5230,5180,5250,5180,989,5143970,00,0.00,N,3,0, 20250326,5230,5170,5230,5080,3146,16331170,00,0.00,N,2,30, 20250325,5200,5120,5280,5110,6747,34897370,00,0.00,N,2,40, diff --git a/001070/investor/investor-20250301.csv b/001070/investor/investor-20250301.csv index 3632b56da23b..77c7dd6c3bd7 100644 --- a/001070/investor/investor-20250301.csv +++ b/001070/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,5120,-20,5,338,-265,-73,2,-1,0,4979,0,13,25,0,0,4641,265,86,24,1,0 20250328,5140,-90,5,-224,-16,-50,-1,0,0,2722,36,10,14,0,0,2946,52,60,15,0,0 20250327,5230,0,3,-88,1,78,0,0,0,583,7,390,3,0,2,671,6,312,3,0,2 20250326,5230,30,2,530,-8,-648,3,0,-3,2695,0,294,14,0,2,2165,8,942,11,0,5 diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 0d11cd0df24e..9b8f943ac632 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27350,26850,28550,26850,1124,31129800,00,0.00,N,5,-350, +20250328,27700,28000,28100,27550,619,17219650,00,0.00,N,5,-700, 20250327,28400,28350,29250,27950,2007,57394750,00,0.00,N,5,-850, 20250326,29250,29300,30000,27250,2168,62464600,00,0.00,N,5,-50, 20250325,29300,27350,29400,27350,5140,148926525,00,0.00,N,2,1750, diff --git a/001080/investor/investor-20250301.csv b/001080/investor/investor-20250301.csv index bd2ab98a0eaf..fa67a632bb2c 100644 --- a/001080/investor/investor-20250301.csv +++ b/001080/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,27350,-350,5,256,-266,10,7,-7,0,1093,21,10,30,1,0,837,287,0,23,8,0 20250328,27700,-700,5,336,-343,7,9,-10,0,584,28,7,16,1,0,248,371,0,7,10,0 20250327,28400,-850,5,21,-24,3,1,-1,0,1813,190,4,52,5,0,1792,214,1,51,6,0 20250326,29250,-50,5,-107,107,0,-3,3,0,1820,348,0,52,10,0,1927,241,0,55,7,0 diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index d2cf8812f105..f44acf1f67ef 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25200,25100,25300,24750,156042,3913797650,00,0.00,N,5,-100, +20250328,25300,25750,25750,25250,100595,2550438225,00,0.00,N,5,-300, 20250327,25600,25750,25950,25600,90290,2324112250,00,0.00,N,5,-200, 20250326,25800,25850,26050,25650,92152,2385836750,00,0.00,N,2,100, 20250325,25700,25800,26150,25650,152347,3943712925,00,0.00,N,5,-100, diff --git a/001120/investor/investor-20250301.csv b/001120/investor/investor-20250301.csv index 1ab846e1a78c..f508767ecde1 100644 --- a/001120/investor/investor-20250301.csv +++ b/001120/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,25200,-100,5,-38108,15752,-4113,-960,399,-102,36167,62615,29587,903,1573,745,74275,46863,33700,1863,1174,847 20250328,25300,-300,5,13092,-39681,-5381,333,-1007,-137,61554,2914,4157,1561,74,105,48462,42595,9538,1228,1081,242 20250327,25600,-200,5,19459,-31522,-13764,499,-810,-354,49454,10607,4402,1272,274,113,29995,42129,18166,773,1084,467 20250326,25800,100,2,-33499,9492,196,-870,247,6,26312,32238,9791,680,835,254,59811,22746,9595,1550,588,248 diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 72c7deae23ef..859077c04f40 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,127900,128600,128600,127100,884,112739000,00,0.00,N,5,-700, +20250328,128600,128100,129500,127100,3386,433287400,00,0.00,N,2,100, 20250327,128500,129200,129400,128200,822,105991000,00,0.00,N,2,100, 20250326,128400,128500,129000,128300,1526,196322700,00,0.00,N,5,-100, 20250325,128500,131300,131300,128000,1522,195940650,00,0.00,N,5,-200, diff --git a/001130/investor/investor-20250301.csv b/001130/investor/investor-20250301.csv index fe127eaf5118..3dc51f0682cd 100644 --- a/001130/investor/investor-20250301.csv +++ b/001130/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,127900,-700,5,-438,422,16,-56,54,2,242,619,23,31,79,3,680,197,7,87,25,1 20250328,128600,100,2,-1202,1216,-14,-154,156,-2,1811,1557,18,231,200,2,3013,341,32,386,44,4 20250327,128500,100,2,-155,54,101,-20,7,13,523,189,110,67,24,14,678,135,9,87,17,1 20250326,128400,-100,5,100,-150,50,13,-19,6,1191,250,85,153,32,11,1091,400,35,140,51,5 diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 9218cbf2021b..2ef55c1bc2f3 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250331,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250328,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250327,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250326,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250325,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250324,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250325,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250324,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250321,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250320,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250319,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001140/investor/investor-20250301.csv b/001140/investor/investor-20250301.csv index c20927cf1634..2250111e716d 100644 --- a/001140/investor/investor-20250301.csv +++ b/001140/investor/investor-20250301.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount -20250328,2110,0,3,,,,,,,,,,,,,,,,,, +20250331,2110,0,3,,,,,,,,,,,,,,,,,, +20250328,2110,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 20250327,2110,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 20250326,2110,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 20250325,2110,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0 diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 31c198754ef5..31715d242eba 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2355,2420,2420,2280,815507,1902575472,00,0.00,N,5,-90, +20250328,2445,2490,2490,2425,567205,1390372435,02,0.00,N,5,-95, 20250327,2540,2570,2580,2535,347489,887344925,00,0.00,N,5,-35, 20250326,2575,2590,2600,2565,353721,911216836,00,0.00,N,5,-15, 20250325,2590,2645,2645,2560,460027,1191146541,00,0.00,N,5,-40, diff --git a/001200/investor/investor-20250301.csv b/001200/investor/investor-20250301.csv index dcf60c656f37..092688a5d6dc 100644 --- a/001200/investor/investor-20250301.csv +++ b/001200/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,2355,-90,5,-55296,54598,-4340,-126,125,-10,580745,226715,633,1355,529,1,636041,172117,4973,1481,404,12 20250328,2445,-95,5,240292,-208098,-40594,588,-509,-99,520162,37860,175,1275,93,0,279870,245958,40769,687,602,100 20250327,2540,-35,5,83628,-117685,34036,213,-300,87,265343,37639,44486,677,96,114,181715,155324,10450,464,397,27 20250326,2575,-15,5,68202,-71711,2709,175,-184,7,280834,69261,2826,723,179,7,212632,140972,117,548,363,0 diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 8b0d27870bb7..39a90205aa5c 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,638,642,661,630,87375,55451033,00,0.00,N,5,-4, +20250328,642,636,648,626,128928,81875996,00,0.00,N,5,-3, 20250327,645,633,649,624,115268,73699571,00,0.00,N,2,11, 20250326,634,637,642,626,154282,97297380,00,0.00,N,5,-10, 20250325,644,658,663,631,112118,71552080,00,0.00,N,5,-6, diff --git a/001210/investor/investor-20250301.csv b/001210/investor/investor-20250301.csv index 3ebbe33858b6..f88cb1357ccb 100644 --- a/001210/investor/investor-20250301.csv +++ b/001210/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,638,-4,5,11971,-12034,63,8,-8,0,81875,5437,63,52,3,0,69904,17471,0,44,11,0 20250328,642,-3,5,3317,-3397,80,2,-2,0,121899,6949,80,77,4,0,118582,10346,0,75,7,0 20250327,645,11,2,1705,-1723,18,1,-1,0,103329,11920,19,66,8,0,101624,13643,1,65,9,0 20250326,634,-10,5,5217,-5213,-4,3,-3,0,146101,8181,0,92,5,0,140884,13394,4,89,8,0 diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index ab4f1471ac5e..8febd29ebb57 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7030,7140,7140,6900,93470,653270435,00,0.00,N,5,-110, +20250328,7140,7210,7210,7070,80700,574949910,02,0.00,N,5,-310, 20250327,7450,7340,7540,7320,56346,419998940,00,0.00,N,5,-50, 20250326,7500,7560,7570,7460,34335,258079160,00,0.00,N,5,-20, 20250325,7520,7590,7640,7490,27850,209830050,00,0.00,N,5,-70, diff --git a/001230/investor/investor-20250301.csv b/001230/investor/investor-20250301.csv index 0b5c439a5863..8b120b5c42ce 100644 --- a/001230/investor/investor-20250301.csv +++ b/001230/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,7030,-110,5,-25979,-11443,37421,-182,-80,262,35477,8572,49349,247,60,346,61456,20015,11928,429,140,83 20250328,7140,-310,5,19476,-21863,2387,139,-156,17,66001,8158,6541,470,58,47,46525,30021,4154,332,214,29 20250327,7450,-50,5,4867,-4221,-436,37,-32,-3,47377,8951,18,354,66,0,42510,13172,454,317,98,3 20250326,7500,-20,5,5544,-5537,-7,42,-42,0,30415,3882,38,229,29,0,24871,9419,45,187,71,0 diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 65197e16e14d..6caefa232ab6 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2525,2615,2615,2525,922370,2357521284,00,0.00,N,5,-115, +20250328,2640,2670,2690,2595,1867428,4901340251,00,0.00,N,5,-20, 20250327,2660,2705,2775,2645,3308907,8971746913,00,0.00,N,5,-40, 20250326,2700,2760,2780,2700,2920482,7965956813,00,0.00,N,5,-85, 20250325,2785,2900,2930,2730,7441052,21056552144,00,0.00,N,5,-175, diff --git a/001250/investor/investor-20250301.csv b/001250/investor/investor-20250301.csv index 7cd32ffbe19c..428b4d32576d 100644 --- a/001250/investor/investor-20250301.csv +++ b/001250/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,2525,-115,5,215228,-216220,989,552,-554,3,827482,93896,989,2115,240,3,612254,310116,0,1563,794,0 20250328,2640,-20,5,-58325,57121,201,-155,152,1,1507540,358184,201,3955,942,1,1565865,301063,0,4110,790,0 20250327,2660,-40,5,194042,-196240,3875,541,-547,11,2865883,432444,4619,7775,1168,13,2671841,628684,744,7234,1715,2 20250326,2700,-85,5,163228,-116559,166,451,-324,0,2614819,304759,281,7131,832,1,2451591,421318,115,6680,1156,0 diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 37c3e1f02a63..b8d442727fab 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7300,7590,7590,7250,20423,149897780,00,0.00,N,5,-290, +20250328,7590,7900,7980,7580,32440,248788440,00,0.00,N,5,-250, 20250327,7840,7830,7990,7770,11746,92195070,00,0.00,N,2,10, 20250326,7830,7930,7930,7650,7969,61881195,00,0.00,N,2,80, 20250325,7750,7810,8000,7710,21544,168111540,00,0.00,N,5,-60, diff --git a/001260/investor/investor-20250301.csv b/001260/investor/investor-20250301.csv index 99458538db94..7aef92e9e27e 100644 --- a/001260/investor/investor-20250301.csv +++ b/001260/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,7300,-290,5,350,-368,18,2,-3,0,15598,4807,18,114,35,0,15248,5175,0,112,38,0 20250328,7590,-250,5,6279,-6299,20,48,-48,0,27681,4285,409,212,33,3,21402,10584,389,164,81,3 20250327,7840,10,2,4231,-4234,3,33,-33,0,10562,1176,8,83,9,0,6331,5410,5,50,42,0 20250326,7830,80,2,1104,-947,0,9,-7,0,6153,1186,630,48,9,5,5049,2133,630,39,17,5 diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 152ffd7ede7c..c75eb8fb2b59 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26600,27000,27000,26600,845,22580350,00,0.00,N,5,-400, +20250328,27000,27050,27050,26900,785,21156300,00,0.00,N,5,-50, 20250327,27050,26850,27050,26850,1940,52459200,00,0.00,N,2,100, 20250326,26950,26850,27000,26650,1483,39726950,00,0.00,N,2,100, 20250325,26850,26900,26950,26850,212,5701125,00,0.00,N,5,-200, diff --git a/001270/investor/investor-20250301.csv b/001270/investor/investor-20250301.csv index bbac1d2faf1a..4d06ec2068be 100644 --- a/001270/investor/investor-20250301.csv +++ b/001270/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,26600,-400,5,-27,15,65,-1,0,2,688,47,110,18,1,3,715,32,45,19,1,1 20250328,27000,-50,5,-18,7,11,0,0,0,709,47,29,19,1,1,727,40,18,20,1,0 20250327,27050,100,2,-272,0,272,-7,0,7,1543,3,394,42,0,11,1815,3,122,49,0,3 20250326,26950,100,2,581,-134,-75,16,-4,-2,1194,1,288,32,0,8,613,135,363,16,4,10 diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 60dff17b62e4..da6293278e04 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,418,423,426,415,43114,18077111,00,0.00,N,5,-5, +20250328,423,431,436,421,133698,56985474,00,0.00,N,5,-9, 20250327,432,428,432,425,43650,18722905,00,0.00,N,2,4, 20250326,428,418,430,417,76362,32445087,00,0.00,N,2,8, 20250325,420,419,422,418,28667,12020937,00,0.00,N,3,0, diff --git a/001290/investor/investor-20250301.csv b/001290/investor/investor-20250301.csv index 68677036118d..2c7b45fb05c0 100644 --- a/001290/investor/investor-20250301.csv +++ b/001290/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,418,-5,5,-3168,678,2490,-1,0,1,31014,1432,10668,13,1,4,34182,754,8178,14,0,3 20250328,423,-9,5,933,-1208,275,0,-1,0,76971,2566,54161,33,1,23,76038,3774,53886,32,2,23 20250327,432,4,2,2982,-1597,-1385,1,-1,-1,42757,583,310,18,0,0,39775,2180,1695,17,1,1 20250326,428,8,2,308,851,-1159,0,0,0,72547,1287,2528,31,1,1,72239,436,3687,31,0,2 diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 57e782dd2206..2475970ae519 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6080,6110,6140,5960,95076,574882540,00,0.00,N,5,-150, +20250328,6230,6400,6500,6000,352682,2175723465,00,0.00,N,5,-260, 20250327,6490,6660,6740,6480,209529,1376373580,00,0.00,N,5,-260, 20250326,6750,6650,6790,6590,116681,779420680,00,0.00,N,2,130, 20250325,6620,6800,6840,6620,143701,960998315,00,0.00,N,5,-100, diff --git a/001340/investor/investor-20250301.csv b/001340/investor/investor-20250301.csv index bd52c6187b4a..3780f59580bf 100644 --- a/001340/investor/investor-20250301.csv +++ b/001340/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,6080,-150,5,-24955,25192,-237,-151,152,-1,52434,42520,122,317,257,1,77389,17328,359,468,105,2 20250328,6230,-260,5,15660,3902,-24827,103,18,-153,273680,73204,173,1692,448,1,258020,69302,25000,1589,430,154 20250327,6490,-260,5,76962,-60083,-14879,507,-396,-97,202258,7094,177,1328,47,1,125296,67177,15056,822,443,98 20250326,6750,130,2,-48748,49138,-390,-326,328,-3,57471,59095,115,384,395,1,106219,9957,505,709,67,3 diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 6d4f5f7639fb..db1d0f18fdb2 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1468,1530,1540,1457,359717,530048821,00,0.00,N,5,-37, +20250328,1505,1530,1533,1492,235756,354811868,00,0.00,N,5,-21, 20250327,1526,1548,1579,1525,201109,309427918,00,0.00,N,5,-26, 20250326,1552,1599,1600,1548,325543,509143902,00,0.00,N,5,-48, 20250325,1600,1624,1627,1587,254942,409124722,00,0.00,N,5,-23, diff --git a/001360/investor/investor-20250301.csv b/001360/investor/investor-20250301.csv index 955051a26b69..877116d21cbc 100644 --- a/001360/investor/investor-20250301.csv +++ b/001360/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,1468,-37,5,118654,-118842,188,176,-176,0,311769,47421,188,460,70,0,193115,166263,0,284,246,0 20250328,1505,-21,5,42009,-41571,194,64,-63,0,198396,37166,194,299,56,0,156387,78737,0,235,119,0 20250327,1526,-26,5,121760,-122445,53,187,-188,0,197229,3193,55,303,5,0,75469,125638,2,116,193,0 20250326,1552,-48,5,119482,-119471,-11,187,-187,0,312366,13177,0,488,21,0,192884,132648,11,301,208,0 diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 06743bf555fe..0cb04e250e50 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2135,2220,2230,2100,939568,2022984861,00,0.00,N,5,-110, +20250328,2245,2300,2385,2205,2820257,6409822769,00,0.00,N,5,-10, 20250327,2255,2365,2440,2230,6845319,15821206233,00,0.00,N,5,-195, 20250326,2450,3600,3770,2450,18670524,61565505370,00,0.00,N,4,-1050, 20250325,3500,3510,3790,3420,6559192,23901172448,00,0.00,N,5,-65, diff --git a/001380/investor/investor-20250301.csv b/001380/investor/investor-20250301.csv index 2f61d0cf4fc7..5d5959c27ed4 100644 --- a/001380/investor/investor-20250301.csv +++ b/001380/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,2135,-110,5,4979,-5688,179,15,-16,0,747441,189790,179,1612,406,0,742462,195478,0,1597,422,0 20250328,2245,-10,5,380693,-337487,-43360,861,-764,-98,2513050,302148,108,5706,692,0,2132357,639635,43468,4845,1456,98 20250327,2255,-195,5,257411,-270580,5055,599,-629,12,5652814,1162556,5056,13050,2702,12,5395403,1433136,1,12451,3331,0 20250326,2450,-1050,4,-432563,435062,-2657,-700,706,-13,15252947,3159399,7288,50604,10117,23,15685510,2724337,9945,51305,9412,36 diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 4ef2323a0ec3..fc2b0b9baa1c 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3600,3730,3775,3590,193737,708611996,00,0.00,N,5,-180, +20250328,3780,3780,3995,3690,651670,2510512647,00,0.00,N,2,30, 20250327,3750,3780,3810,3740,81828,308962452,00,0.00,N,5,-40, 20250326,3790,3765,3810,3735,62491,235995825,00,0.00,N,2,30, 20250325,3760,3805,3845,3760,170643,646782750,00,0.00,N,5,-45, diff --git a/001390/investor/investor-20250301.csv b/001390/investor/investor-20250301.csv index 79c8201037f1..eb6848dfcb80 100644 --- a/001390/investor/investor-20250301.csv +++ b/001390/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,3600,-180,5,37348,-38359,911,137,-140,3,165877,26471,1092,606,97,4,128529,64830,181,470,237,1 20250328,3780,30,2,76590,-74621,-328,296,-288,-1,524568,126879,67,2021,489,0,447978,201500,395,1725,777,1 20250327,3750,-40,5,16418,-20669,4051,62,-78,15,64190,13138,4300,242,50,16,47772,33807,249,180,128,1 20250326,3790,30,2,-487,519,-32,-2,2,0,45972,16154,365,174,61,1,46459,15635,397,175,59,2 diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 6de990928511..e32196d98b1b 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3320,3280,3320,3255,2148,7060795,00,0.00,N,2,40, +20250328,3280,3300,3325,3220,2087,6852405,00,0.00,N,5,-30, 20250327,3310,3295,3345,3285,2962,9800180,00,0.00,N,2,15, 20250326,3295,3330,3340,3295,2183,7243735,00,0.00,N,5,-35, 20250325,3330,3325,3330,3285,1125,3707905,00,0.00,N,2,5, diff --git a/001420/investor/investor-20250301.csv b/001420/investor/investor-20250301.csv index d2198f66aa73..e4a05b0f6bd8 100644 --- a/001420/investor/investor-20250301.csv +++ b/001420/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,3320,40,2,638,-15,-623,2,0,-2,2130,2,16,7,0,0,1492,17,639,5,0,2 20250328,3280,-30,5,-664,11,653,-2,0,2,1366,68,653,4,0,2,2030,57,0,7,0,0 20250327,3310,15,2,-48,44,4,0,0,0,2914,44,4,10,0,0,2962,0,0,10,0,0 20250326,3295,-35,5,-128,129,-1,0,0,0,2054,129,0,7,0,0,2182,0,1,7,0,0 diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 5aa91da7ea18..e54e8095385e 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17480,17610,17870,17290,63708,1116307015,00,0.00,N,5,-550, +20250328,18030,18580,18580,17610,92838,1684114825,00,0.00,N,5,-470, 20250327,18500,19150,19270,18400,209303,3915881850,02,0.00,N,5,-1550, 20250326,20050,19690,20150,19690,92931,1853587730,00,0.00,N,2,470, 20250325,19580,19640,19950,19570,60754,1193595785,00,0.00,N,5,-240, diff --git a/001430/investor/investor-20250301.csv b/001430/investor/investor-20250301.csv index 7fe776863018..466655ac9517 100644 --- a/001430/investor/investor-20250301.csv +++ b/001430/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,17480,-550,5,26779,-18770,-8359,469,-329,-146,42769,6886,13624,749,121,239,15990,25656,21983,280,450,384 20250328,18030,-470,5,23052,-18355,-6746,421,-336,-123,64582,11091,15105,1171,201,274,41530,29446,21851,750,537,397 20250327,18500,-1550,5,133138,-71019,-71096,2496,-1341,-1323,160029,18463,21757,2999,343,405,26891,89482,92853,503,1684,1728 20250326,20050,470,2,-21028,-2410,16191,-420,-49,323,35612,30678,18530,710,611,369,56640,33088,2339,1130,660,47 diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index c588a7d6a4cd..586eac442c34 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11430,11550,11690,11380,733129,8417388850,00,0.00,N,5,-520, +20250328,11950,12250,12340,11880,625565,7510767315,00,0.00,N,5,-330, 20250327,12280,12660,12670,12270,572555,7113163465,00,0.00,N,5,-340, 20250326,12620,12420,12770,12400,888029,11242070855,00,0.00,N,2,310, 20250325,12310,12580,12680,12240,479608,5955518555,00,0.00,N,5,-180, diff --git a/001440/investor/investor-20250301.csv b/001440/investor/investor-20250301.csv index 30584de02350..83c60bd726f2 100644 --- a/001440/investor/investor-20250301.csv +++ b/001440/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,11430,-520,5,269206,-207675,-46568,3091,-2386,-535,522425,87480,111363,5999,1005,1277,253219,295155,157931,2908,3391,1812 20250328,11950,-330,5,169888,-144788,-27543,2046,-1742,-333,524733,34204,62184,6301,412,745,354845,178992,89727,4254,2154,1078 20250327,12280,-340,5,169949,-151566,-18754,2115,-1886,-234,489156,20518,62010,6078,255,770,319207,172084,80764,3962,2141,1004 20250326,12620,310,2,-136169,92759,43069,-1720,1170,545,575974,201526,109747,7294,2549,1389,712143,108767,66678,9014,1379,844 diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 8bbb9c0b75e3..6ff2162e0fa5 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21850,21850,22000,21550,284867,6205181625,00,0.00,N,5,-150, +20250328,22000,22750,22750,21950,396615,8815961500,00,0.00,N,5,-700, 20250327,22700,22700,23000,22700,173094,3947892650,00,0.00,N,5,-200, 20250326,22900,23050,23150,22900,163612,3765074575,00,0.00,N,5,-50, 20250325,22950,22950,23200,22900,235427,5422027250,00,0.00,N,5,-100, diff --git a/001450/investor/investor-20250301.csv b/001450/investor/investor-20250301.csv index ae4adf51be7b..f2afb9924568 100644 --- a/001450/investor/investor-20250301.csv +++ b/001450/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,21850,-150,5,20734,-65102,42942,449,-1417,937,67652,141198,74591,1471,3077,1627,46918,206300,31649,1022,4494,689 20250328,22000,-700,5,198152,-229820,27282,4407,-5110,605,278690,55726,57813,6199,1235,1285,80538,285546,30531,1792,6345,679 20250327,22700,-200,5,61406,-60944,-11534,1400,-1389,-263,109687,33636,18699,2502,767,426,48281,94580,30233,1102,2156,690 20250326,22900,-50,5,40768,-66976,19148,937,-1542,442,70735,56615,29202,1628,1302,673,29967,123591,10054,691,2843,231 diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 647bc94a018c..822654d9bab6 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26900,27000,27050,26550,664,17699100,00,0.00,N,5,-150, +20250328,27050,27050,27150,26500,464,12499100,00,0.00,N,2,250, 20250327,26800,26800,27000,26500,739,19738850,00,0.00,N,3,0, 20250326,26800,26850,26850,26450,783,20792650,00,0.00,N,2,100, 20250325,26700,26650,27200,26600,379,10119500,00,0.00,N,2,50, diff --git a/001460/investor/investor-20250301.csv b/001460/investor/investor-20250301.csv index 53f4f2c1642a..7293f1c67dc9 100644 --- a/001460/investor/investor-20250301.csv +++ b/001460/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,26900,-150,5,-291,-4,295,-8,0,8,326,1,337,9,0,9,617,5,42,16,0,1 20250328,27050,250,2,1,-5,4,0,0,0,450,5,9,12,0,0,449,10,5,12,0,0 20250327,26800,0,3,148,20,-168,4,1,-4,667,43,29,18,1,1,519,23,197,14,1,5 20250326,26800,100,2,110,0,-110,3,0,-3,775,2,6,21,0,0,665,2,116,18,0,3 diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 59e50dd50956..ea9edf94b999 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,347,354,383,344,8633723,3104576880,00,0.00,N,5,-11, +20250328,358,370,374,350,7180328,2604222613,00,0.00,N,5,-19, 20250327,377,397,397,376,6217767,2361168718,00,0.00,N,5,-21, 20250326,398,385,415,382,9761401,3894874561,00,0.00,N,2,17, 20250325,381,420,421,380,9294444,3657568953,00,0.00,N,5,-33, diff --git a/001470/investor/investor-20250301.csv b/001470/investor/investor-20250301.csv index da7e79e64db3..afa3bc43cac5 100644 --- a/001470/investor/investor-20250301.csv +++ b/001470/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,347,-11,5,670049,-670130,21,252,-252,0,6917631,1695592,21,2489,608,0,6247582,2365722,0,2237,860,0 20250328,358,-19,5,-779046,794034,51,-282,287,0,5403995,1776282,51,1958,646,0,6183041,982248,0,2240,359,0 20250327,377,-21,5,595380,-589790,4,227,-224,0,5553815,661340,4,2108,252,0,4958435,1251130,0,1882,476,0 20250326,398,17,2,-573139,556754,-10,-229,222,0,7281132,2436696,0,2905,972,0,7854271,1879942,10,3134,750,0 diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 37286ac13556..b4de0d7519fa 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5630,5680,5680,5570,221287,1241157325,00,0.00,N,5,-70, +20250328,5700,5780,5830,5660,298820,1705794445,02,0.00,N,5,-140, 20250327,5840,5850,5890,5820,311984,1829293515,00,0.00,N,5,-10, 20250326,5850,5740,5870,5740,313700,1823159260,00,0.00,N,2,110, 20250325,5740,5790,5820,5730,417854,2409817610,00,0.00,N,5,-40, diff --git a/001500/investor/investor-20250301.csv b/001500/investor/investor-20250301.csv index cca3ca770b2e..3794d9c0db41 100644 --- a/001500/investor/investor-20250301.csv +++ b/001500/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,5630,-70,5,139647,-85624,-57450,783,-481,-321,189758,12380,15722,1065,69,88,50111,98004,73172,282,550,409 20250328,5700,-140,5,149909,-156482,5472,855,-892,31,260486,10645,26088,1487,61,149,110577,167127,20616,632,953,118 20250327,5840,-10,5,-114833,19739,-6637,-674,116,-39,158312,38311,13630,928,225,80,273145,18572,20267,1602,109,119 20250326,5850,110,2,-127353,103878,-18823,-740,604,-110,119901,124645,23619,697,725,137,247254,20767,42442,1437,120,247 diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index d505ee73c3b9..b315121c2ef9 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,448,455,455,448,793536,357271130,00,0.00,N,5,-8, +20250328,456,461,462,455,768381,351253980,02,0.00,N,5,-5, 20250327,461,463,465,461,429506,198673775,00,0.00,N,5,-5, 20250326,466,463,466,462,411659,190825815,00,0.00,N,2,1, 20250325,465,466,468,463,490175,227783151,00,0.00,N,5,-1, diff --git a/001510/investor/investor-20250301.csv b/001510/investor/investor-20250301.csv index 1055e6e5dce1..81a01af73579 100644 --- a/001510/investor/investor-20250301.csv +++ b/001510/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,448,-8,5,91297,-68032,-23275,41,-31,-10,778988,6248,8290,351,3,4,687691,74280,31565,310,33,14 20250328,456,-5,5,196173,-183437,-12736,90,-84,-6,758121,1503,8757,347,1,4,561948,184940,21493,257,85,10 20250327,461,-5,5,177844,-124839,-52755,82,-58,-24,412178,4810,12508,191,2,6,234334,129649,65263,108,60,30 20250326,466,1,2,75798,-89639,13831,35,-42,6,374747,15234,21668,174,7,10,298949,104873,7837,139,49,4 diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 1217a5303a4f..ba73aae2103e 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,545,551,559,536,732666,399450847,00,0.00,N,5,-6, +20250328,551,571,571,547,501890,278965903,00,0.00,N,5,-12, 20250327,563,574,574,561,360868,203664441,00,0.00,N,5,-11, 20250326,574,572,580,567,340708,194839089,00,0.00,N,5,-1, 20250325,575,593,595,568,455248,263157134,00,0.00,N,5,-14, diff --git a/001520/investor/investor-20250301.csv b/001520/investor/investor-20250301.csv index 6513ae89fb81..60eccf8a584a 100644 --- a/001520/investor/investor-20250301.csv +++ b/001520/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,545,-6,5,79972,-81832,1849,43,-44,1,646563,72206,13886,352,39,8,566591,154038,12037,309,83,7 20250328,551,-12,5,121016,-106865,-14151,67,-59,-8,471345,11432,19113,262,6,11,350329,118297,33264,195,66,18 20250327,563,-11,5,16701,-19841,3076,9,-11,2,295126,32557,33121,167,18,19,278425,52398,30045,157,30,17 20250326,574,-1,5,-7998,44577,-41295,-5,26,-24,218636,97163,20193,125,56,12,226634,52586,61488,130,30,35 diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index f5b200a02bcb..9a719d935f95 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,46800,48000,48000,45450,100457,4661460700,00,0.00,N,5,-1400, +20250328,48200,47050,48750,46000,165612,7940973950,00,0.00,N,2,1850, 20250327,46350,44500,46500,43400,88043,4015174325,00,0.00,N,2,2250, 20250326,44100,44800,45450,42950,88851,3903620525,00,0.00,N,5,-700, 20250325,44800,44750,45350,44200,45132,2015022475,00,0.00,N,5,-150, diff --git a/001530/investor/investor-20250301.csv b/001530/investor/investor-20250301.csv index a5219601d181..3596067662ce 100644 --- a/001530/investor/investor-20250301.csv +++ b/001530/investor/investor-20250301.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount +20250331,46800,-1400,5,26354,-68806,44839,1220,-3194,2083,39992,14760,45677,1855,683,2122,13638,83566,838,636,3876,39 20250328,48200,1850,2,-32395,7108,37815,-1565,339,1821,70603,38172,55547,3384,1824,2672,102998,31064,17732,4949,1484,850 20250327,46350,2250,2,-19310,17890,11608,-883,827,525,33308,32648,21977,1521,1495,994,52618,14758,10369,2404,668,469 20250326,44100,-700,5,20542,-8656,-12340,888,-370,-538,50642,24796,12946,2214,1094,575,30100,33452,25286,1326,1464,1113 diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 4d334874a66e..98114e1cb413 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6340,6640,6640,6230,68220,436129045,00,0.00,N,5,-250, +20250328,6590,6640,6680,6570,21376,141042465,00,0.00,N,5,-70, 20250327,6660,6620,6790,6620,52320,351749710,00,0.00,N,2,80, 20250326,6580,6590,6650,6570,5581,36862370,00,0.00,N,5,-10, 20250325,6590,6550,6640,6550,8122,53420550,00,0.00,N,2,20, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 51bae722a761..0d83bbfac996 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10300,11150,11640,10300,201470,2185889555,00,0.00,N,5,-930, +20250328,11230,10500,13350,10350,2450110,29889174470,00,0.00,N,2,630, 20250327,10600,10300,11300,10220,93938,1006602250,00,0.00,N,2,310, 20250326,10290,10290,10320,10210,4454,45690870,00,0.00,N,5,-40, 20250325,10330,10350,10430,10190,9168,94033230,00,0.00,N,5,-20, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 7ee2a6879f38..a70408c1341e 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8360,8600,8600,8290,2113,17770300,00,0.00,N,5,-240, +20250328,8600,8370,8800,8280,7168,60528250,00,0.00,N,2,200, 20250327,8400,8450,8650,8380,6032,51073600,00,0.00,N,5,-120, 20250326,8520,8900,8900,8500,6720,57428760,00,0.00,N,5,-180, 20250325,8700,8830,9010,8700,3150,27832640,00,0.00,N,5,-250, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 1e698f60ce06..8801c0984608 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250331,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250328,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250327,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250326,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250325,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250324,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250325,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250324,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250321,9900,10610,10630,9790,4142543,41748232220,00,0.00,N,5,-480, 20250320,10380,11500,11770,10310,3141618,34342345245,00,0.00,N,5,-1140, 20250319,11520,11810,12220,11430,2172980,25490594485,00,0.00,N,5,-450, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index df0361c23337..fcf03cdf9297 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,481,485,492,475,36361,17438657,00,0.00,N,5,-5, +20250328,486,486,486,473,82070,39132261,00,0.00,N,2,2, 20250327,484,492,492,483,55388,26875546,00,0.00,N,5,-9, 20250326,493,493,496,485,74728,36628825,00,0.00,N,5,-1, 20250325,494,493,495,484,79434,38825804,00,0.00,N,2,1, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 587e76629124..1a95bd8bc708 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42900,43950,43950,42900,2922,125820075,00,0.00,N,5,-1050, +20250328,43950,43650,43950,43550,3009,131477050,00,0.00,N,5,-50, 20250327,44000,44200,44550,43950,2833,124974375,00,0.00,N,5,-300, 20250326,44300,43500,44400,43350,3850,168657425,00,0.00,N,2,1050, 20250325,43250,43500,43500,42850,4109,176786875,00,0.00,N,2,100, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 8e85ff55f369..383e8452f89b 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23050,23300,23400,22800,88537,2042188100,00,0.00,N,5,-450, +20250328,23500,23350,23650,23000,89422,2084589625,02,0.00,N,5,-450, 20250327,23950,24150,24650,23800,125155,3029598925,00,0.00,N,5,-100, 20250326,24050,24350,24800,23900,184119,4481362700,00,0.00,N,5,-300, 20250325,24350,25150,25250,23950,126649,3100837050,00,0.00,N,5,-800, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 688d93b383a8..b4eaaffd3cb1 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,75100,76000,77700,75000,9541,721180350,00,0.00,N,5,-2700, +20250328,77800,78100,78200,75300,17327,1319488400,02,0.00,N,5,-2200, 20250327,80000,81300,81300,80000,9212,740463050,00,0.00,N,5,-1000, 20250326,81000,82000,82500,80200,10908,884349450,00,0.00,N,2,500, 20250325,80500,80100,81700,80100,9980,805074400,00,0.00,N,5,-200, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index bf98cb78b758..7176a682eb4a 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4065,4190,4210,4065,747906,3087963340,02,0.00,N,5,-345, +20250328,4410,4400,4410,4310,327724,1433101805,00,0.00,N,2,40, 20250327,4370,4375,4430,4355,207947,909081287,00,0.00,N,5,-30, 20250326,4400,4400,4420,4375,155110,681898649,00,0.00,N,2,15, 20250325,4385,4395,4420,4370,134713,591027571,00,0.00,N,5,-10, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 83ccd881920c..90d9ee543bb2 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11680,11640,11870,11550,33119,385368910,00,0.00,N,5,-140, +20250328,11820,12160,12160,11800,31083,369133795,00,0.00,N,5,-220, 20250327,12040,12140,12220,12020,22312,270340170,00,0.00,N,5,-60, 20250326,12100,12080,12300,12030,18547,224366860,00,0.00,N,2,20, 20250325,12080,12190,12190,12040,16121,194718140,00,0.00,N,5,-20, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 94a734acc730..efb24e476619 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14950,14090,14950,14090,713,10328260,00,0.00,N,5,-10, +20250328,14960,14950,15000,14850,426,6359570,00,0.00,N,5,-20, 20250327,14980,14820,14990,14820,1125,16747560,00,0.00,N,5,-20, 20250326,15000,15010,15010,14800,519,7769090,00,0.00,N,2,10, 20250325,14990,14990,15000,14860,767,11448150,00,0.00,N,3,0, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index f6fd4614a9db..a380563fadea 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2045,2065,2005,336259,681317990,00,0.00,N,5,-70, +20250328,2085,2155,2155,2075,239526,503137265,00,0.00,N,5,-70, 20250327,2155,2180,2215,2155,153697,334981982,00,0.00,N,5,-45, 20250326,2200,2155,2225,2150,245556,539808156,00,0.00,N,2,50, 20250325,2150,2195,2225,2140,300441,651071193,00,0.00,N,5,-50, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index cdbbb1c4f0c9..d236fdb1950f 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2730,2740,2765,2680,100103,272462703,00,0.00,N,5,-5, +20250328,2735,2765,2765,2715,66557,181664225,00,0.00,N,5,-30, 20250327,2765,2785,2795,2750,78426,217275243,00,0.00,N,5,-35, 20250326,2800,2820,2830,2795,46866,131658162,00,0.00,N,5,-20, 20250325,2820,2810,2835,2800,70585,198600482,00,0.00,N,5,-5, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 3dbe73d4fb64..85e6cde9557d 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16030,15880,16130,15680,178210,2841518685,00,0.00,N,5,-90, +20250328,16120,16000,16200,15810,115095,1844093785,00,0.00,N,2,120, 20250327,16000,15960,16090,15900,86967,1393563370,00,0.00,N,5,-150, 20250326,16150,16240,16280,15910,113096,1821453800,00,0.00,N,5,-50, 20250325,16200,15980,16200,15920,128622,2069291915,00,0.00,N,2,330, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 591eff9d3f0b..0f18c8381092 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1456,1464,1468,1374,34421,49099501,00,0.00,N,5,-8, +20250328,1464,1462,1464,1450,18234,26632143,00,0.00,N,2,3, 20250327,1461,1454,1493,1436,26157,38110197,00,0.00,N,2,7, 20250326,1454,1437,1462,1433,11124,16085103,00,0.00,N,2,17, 20250325,1437,1445,1459,1437,11998,17371957,00,0.00,N,5,-7, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 190e848b8774..0e6356fa558d 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25000,25100,25550,24900,32673,821123100,00,0.00,N,5,-1100, +20250328,26100,26850,27100,25950,41108,1074448950,00,0.00,N,5,-750, 20250327,26850,27350,27400,26800,22102,596223100,00,0.00,N,5,-650, 20250326,27500,27000,27750,27000,21714,594975400,00,0.00,N,2,600, 20250325,26900,28150,28150,26900,46622,1272637025,00,0.00,N,5,-850, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index c629bd05d3f4..27f13a8dc89d 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1432,1600,1600,1400,330413,482179254,00,0.00,N,5,-56, +20250328,1488,1611,1611,1488,592030,899297997,00,0.00,N,5,-127, 20250327,1615,1428,1823,1423,4148184,6931601527,00,0.00,N,2,212, 20250326,1403,1414,1429,1363,137878,192436795,00,0.00,N,5,-1, 20250325,1404,1345,1404,1310,305796,414115162,00,0.00,N,2,59, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index dea3d26dfd6f..bb0c0f60609f 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19280,19400,19430,19170,13623,262102770,00,0.00,N,5,-90, +20250328,19370,19440,19580,19270,5422,104855095,00,0.00,N,5,-100, 20250327,19470,19540,19550,19280,3757,73004310,00,0.00,N,5,-10, 20250326,19480,19740,19800,19390,7474,145565645,00,0.00,N,5,-50, 20250325,19530,19740,19830,19420,8607,168571695,00,0.00,N,5,-210, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 8b483d0d1436..ccae66a92f8b 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21550,22100,22100,21000,89634,1918756850,00,0.00,N,5,-1000, +20250328,22550,22850,22850,22000,109374,2440964650,00,0.00,N,5,-200, 20250327,22750,23700,24100,22550,167665,3884985075,00,0.00,N,5,-950, 20250326,23700,23850,24400,23600,128122,3063380450,00,0.00,N,2,50, 20250325,23650,24800,25000,23500,240979,5862211925,00,0.00,N,5,-1300, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 7d5d1ac2bbe3..a8fc9960e528 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,260000,261000,261000,255000,2494,641620500,00,0.00,N,5,-2000, +20250328,262000,262500,262500,259500,1111,289552500,00,0.00,N,5,-500, 20250327,262500,262500,264000,258000,834,218173000,00,0.00,N,3,0, 20250326,262500,261500,262500,257000,1457,378352500,00,0.00,N,2,500, 20250325,262000,269500,269500,258500,2403,628305500,00,0.00,N,5,-5500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index bdb5a9893305..08f89c036748 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,772,780,780,750,180702,137891774,00,0.00,N,5,-8, +20250328,780,803,803,775,139699,109334924,00,0.00,N,5,-23, 20250327,803,808,830,803,420129,345191220,00,0.00,N,2,4, 20250326,799,786,815,778,292364,232581302,00,0.00,N,2,19, 20250325,780,793,793,776,104742,81611298,00,0.00,N,2,1, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index ec069f69c136..38398dc935c1 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8780,8990,9100,8780,96309,855189610,00,0.00,N,5,-230, +20250328,9010,8990,9770,8970,1147875,10798826885,00,0.00,N,3,0, 20250327,9010,9040,9300,8980,84544,765046095,00,0.00,N,3,0, 20250326,9010,9130,9130,9000,30692,276849510,00,0.00,N,5,-40, 20250325,9050,9050,9140,9040,15712,142297995,00,0.00,N,5,-40, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 9622bb09accf..8efc038315c4 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2610,2670,2670,2610,119402,314108574,00,0.00,N,5,-65, +20250328,2675,2660,2755,2620,347425,936238850,00,0.00,N,2,5, 20250327,2670,2665,2720,2660,88139,236584432,00,0.00,N,5,-10, 20250326,2680,2650,2715,2645,164870,441104724,00,0.00,N,2,20, 20250325,2660,2730,2765,2660,272864,740997021,00,0.00,N,5,-60, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 52abb9e97f7f..622140f6b7de 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6370,6460,6590,6330,28898,184891075,00,0.00,N,5,-110, +20250328,6480,6500,6870,6440,64498,425272930,00,0.00,N,5,-100, 20250327,6580,6540,6630,6500,8626,56582370,00,0.00,N,2,50, 20250326,6530,6430,6540,6430,22018,143341570,00,0.00,N,2,70, 20250325,6460,6550,6580,6460,35817,232951490,00,0.00,N,5,-80, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 12f078da8d53..47fe9f95eddb 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47250,47000,47600,47000,1855,87636100,00,0.00,N,5,-150, +20250328,47400,47700,47750,47050,1121,53084325,00,0.00,N,5,-300, 20250327,47700,47950,48450,47250,788,37486950,00,0.00,N,2,50, 20250326,47650,47650,48750,47450,1996,95099900,00,0.00,N,2,50, 20250325,47600,47450,47950,47450,1670,79556750,00,0.00,N,3,0, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 6c1431b24e00..538f641baa5e 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2680,2665,2715,2615,130489,344360137,00,0.00,N,5,-55, +20250328,2735,2730,2740,2670,44133,119199789,00,0.00,N,3,0, 20250327,2735,2710,2735,2710,10802,29449505,00,0.00,N,2,5, 20250326,2730,2745,2750,2700,50271,136630865,00,0.00,N,5,-15, 20250325,2745,2730,2765,2720,23402,64136375,00,0.00,N,3,0, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index f5e64eba6930..bbe4123fc895 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3845,3620,3850,3615,104762,389723770,00,0.00,N,2,50, +20250328,3795,3765,3795,3685,39425,147425185,00,0.00,N,5,-5, 20250327,3800,3775,3805,3745,15494,58491730,00,0.00,N,2,25, 20250326,3775,3815,3815,3750,52148,196420772,00,0.00,N,5,-50, 20250325,3825,3815,3840,3750,28182,106695107,00,0.00,N,2,10, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 93ad183988d8..ae8dbbff169e 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1834,1846,1859,1831,6110,11212900,00,0.00,N,5,-13, +20250328,1847,1865,1875,1847,12550,23258708,00,0.00,N,5,-18, 20250327,1865,1900,1900,1861,17408,32653266,00,0.00,N,5,-25, 20250326,1890,1905,1905,1885,10886,20645638,00,0.00,N,5,-15, 20250325,1905,1874,1912,1861,36355,69165156,00,0.00,N,2,41, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 80bde43044e4..3c3e8355c2f8 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3880,3960,3965,3880,3245,12697720,00,0.00,N,5,-80, +20250328,3960,3965,3980,3940,1630,6475635,00,0.00,N,5,-5, 20250327,3965,3965,3975,3940,1906,7558752,00,0.00,N,3,0, 20250326,3965,3920,3975,3920,9979,39431315,00,0.00,N,2,45, 20250325,3920,3900,3930,3885,7282,28538985,00,0.00,N,2,20, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 75a71898b0fa..be5c3a5e404f 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16780,17190,17190,16720,12867,217646010,00,0.00,N,5,-410, +20250328,17190,17410,17410,17100,7904,135828920,00,0.00,N,5,-160, 20250327,17350,17280,17500,17230,6779,117624440,00,0.00,N,2,60, 20250326,17290,17460,17460,17250,4118,71220320,00,0.00,N,2,30, 20250325,17260,17670,17670,17260,16256,281994405,00,0.00,N,5,-310, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 461a57ef9e09..0969101e25b0 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3660,3695,3740,3650,80106,295096750,00,0.00,N,5,-80, +20250328,3740,3730,3900,3695,126400,477169970,00,0.00,N,3,0, 20250327,3740,3705,3750,3650,63877,235795573,00,0.00,N,2,35, 20250326,3705,3735,3735,3680,41325,153089840,00,0.00,N,5,-30, 20250325,3735,3815,3820,3710,42100,157755975,00,0.00,N,5,-85, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 6734d7532064..39ff76fd76dc 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6650,6710,6820,6630,166534,1109175960,00,0.00,N,5,-180, +20250328,6830,6880,6880,6710,253660,1723610640,00,0.00,N,5,-30, 20250327,6860,7100,7100,6760,905928,6215510175,00,0.00,N,5,-230, 20250326,7090,7110,7130,7020,190702,1347713075,00,0.00,N,5,-10, 20250325,7100,7240,7250,7080,205861,1464782250,00,0.00,N,5,-140, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 9d3bc81f83f5..63afd8106054 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19300,19350,19420,19280,30516,589192770,00,0.00,N,3,0, +20250328,19300,19350,19390,19230,21625,417372240,00,0.00,N,3,0, 20250327,19300,19330,19370,19260,13715,264821820,00,0.00,N,5,-10, 20250326,19310,19300,19400,19300,5056,97644280,00,0.00,N,2,10, 20250325,19300,19500,19550,19260,26735,519645370,00,0.00,N,5,-210, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index dec91e4d7b96..d1f58f248f27 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5400,5310,5440,5280,152496,818159010,00,0.00,N,5,-20, +20250328,5420,5570,5570,5390,166874,907501005,00,0.00,N,5,-150, 20250327,5570,5520,5590,5510,87751,488052125,00,0.00,N,5,-40, 20250326,5610,5490,5630,5490,158939,888550590,00,0.00,N,2,80, 20250325,5530,5510,5710,5450,240379,1340682515,00,0.00,N,2,30, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 64cfd02b56da..8fd4258a4060 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,448,450,470,448,332530,151456484,00,0.00,N,5,-6, +20250328,454,447,461,445,251427,113777607,00,0.00,N,2,7, 20250327,447,448,458,440,405283,181939498,00,0.00,N,5,-13, 20250326,460,450,465,448,815579,368708114,00,0.00,N,5,-3, 20250325,463,463,469,460,210802,97574524,00,0.00,N,5,-3, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index b36a0c722777..69d67b307821 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,252500,263000,263000,252500,20633,5277314750,00,0.00,N,5,-12000, +20250328,264500,267500,272000,264000,20189,5371290750,00,0.00,N,5,-3500, 20250327,268000,272000,274000,268000,15486,4176648500,00,0.00,N,5,-5000, 20250326,273000,276500,277000,273000,8719,2394475750,00,0.00,N,5,-1500, 20250325,274500,280000,281500,274000,13347,3688790750,00,0.00,N,5,-7500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index f5ab48a5c026..10f593ebc5e8 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11050,11100,11190,10960,14647,161591080,00,0.00,N,5,-150, +20250328,11200,11220,11290,11120,17480,195271635,00,0.00,N,5,-80, 20250327,11280,11260,11380,11250,6222,70224630,00,0.00,N,5,-100, 20250326,11380,11450,11450,11290,11813,133820890,00,0.00,N,5,-60, 20250325,11440,11360,11800,11310,42628,492362840,00,0.00,N,2,20, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index e21f05cc7015..764c7b2d7977 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250331,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250328,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250327,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250326,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250325,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250324,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250325,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250324,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250321,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250320,1935,2055,2060,1933,936955,1860063802,00,0.00,N,5,-110, 20250319,2045,2215,2220,2040,1438500,3009715322,00,0.00,N,5,-155, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 345ead7aeea6..6bc0dc640d82 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4925,4995,4995,4910,5912,29158555,00,0.00,N,5,-70, +20250328,4995,4900,4995,4900,441,2179850,00,0.00,N,2,65, 20250327,4930,5040,5040,4930,4674,23104340,00,0.00,N,5,-110, 20250326,5040,5130,5130,5010,756,3826220,00,0.00,N,2,45, 20250325,4995,5160,5160,4995,2700,13616775,00,0.00,N,5,-45, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index a764e686e8ae..d279ab9f7b8e 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1128,1125,1133,1113,182529,204835121,00,0.00,N,2,3, +20250328,1125,1130,1154,1122,202959,228528497,00,0.00,N,5,-29, 20250327,1154,1146,1159,1135,186427,212624596,00,0.00,N,5,-8, 20250326,1162,1165,1165,1148,81332,93827426,00,0.00,N,5,-3, 20250325,1165,1167,1167,1149,105402,121800497,00,0.00,N,5,-2, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index e1470d6776a0..8d631bb310c5 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9450,9540,9670,9350,5440,51629590,00,0.00,N,5,-90, +20250328,9540,9660,9700,9510,7479,71779935,00,0.00,N,5,-80, 20250327,9620,9550,9770,9550,18640,180435250,00,0.00,N,5,-10, 20250326,9630,9770,9770,9550,19673,189749140,00,0.00,N,2,30, 20250325,9600,9560,9770,9520,25058,241206160,00,0.00,N,2,40, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index c5f4e9950ff6..883399965532 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,163400,165000,165500,163300,26,4261900,00,0.00,N,5,-2100, +20250328,165500,165700,165800,164200,6,992400,00,0.00,N,2,100, 20250327,165400,165900,166300,165400,3,497600,00,0.00,N,2,100, 20250326,165300,165300,165300,165300,1,165300,00,0.00,N,2,800, 20250325,164500,165800,166100,164500,10,1650800,00,0.00,N,5,-1300, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 197941e413a8..2289f8455509 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8390,7980,9810,7660,1103793,10008319835,00,0.00,N,2,560, +20250328,7830,7760,8100,7630,55148,435544075,00,0.00,N,2,90, 20250327,7740,8030,8440,7660,99753,800871025,00,0.00,N,2,70, 20250326,7670,7870,8030,7670,61371,477945020,00,0.00,N,5,-200, 20250325,7870,7690,9100,7620,1057248,8832109460,00,0.00,N,2,270, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 60dadc904856..f6c0efdc2d71 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1584,1561,1699,1480,18471280,29584709281,00,0.00,N,5,-81, +20250328,1665,1860,1929,1620,20993933,37138118524,02,0.00,N,5,-190, 20250327,1855,1810,1999,1800,44246371,84317875680,00,0.00,N,2,280, 20250326,1575,1228,1575,1200,26592591,36773493515,00,0.00,N,1,363, 20250325,1212,1337,1339,1205,5590808,7030855405,00,0.00,N,5,-158, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index bc413d911731..8909cd558f26 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,753,753,775,735,52472,39287620,00,0.00,N,3,0, +20250328,753,755,793,741,96313,73664816,00,0.00,N,5,-12, 20250327,765,730,767,730,53155,39533171,00,0.00,N,2,30, 20250326,735,761,775,730,130585,96882339,00,0.00,N,5,-26, 20250325,761,800,815,761,55960,43928940,00,0.00,N,5,-34, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 354d74eb25dc..a76c04d1edfd 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1186,1214,1214,1184,30032,35750177,00,0.00,N,5,-42, +20250328,1228,1219,1233,1205,9307,11300674,00,0.00,N,5,-6, 20250327,1234,1208,1255,1207,6606,8036938,00,0.00,N,2,20, 20250326,1214,1242,1244,1210,16850,20486904,00,0.00,N,5,-19, 20250325,1233,1223,1265,1221,4968,6103606,00,0.00,N,3,0, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 8fd2daace732..78cae2741c62 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1467,1460,1468,1438,165579,240383154,00,0.00,N,5,-1, +20250328,1468,1507,1507,1450,225852,332988535,00,0.00,N,5,-27, 20250327,1495,1521,1522,1491,231676,348002259,00,0.00,N,5,-16, 20250326,1511,1502,1518,1494,259533,391907390,00,0.00,N,2,9, 20250325,1502,1500,1516,1496,176244,264676067,00,0.00,N,2,1, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 7737b52c6015..74c082444258 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21150,22050,22250,20850,224223,4768294075,00,0.00,N,5,-1800, +20250328,22950,23950,24600,22900,171558,3995921600,00,0.00,N,5,-1350, 20250327,24300,25550,25600,24200,126820,3129014200,00,0.00,N,5,-1400, 20250326,25700,25450,26250,25100,91419,2340444975,00,0.00,N,2,350, 20250325,25350,26550,26950,25350,108817,2819334625,00,0.00,N,5,-1050, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 4f495a72154e..122431d04172 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4415,4520,4520,4375,127168,561987585,00,0.00,N,5,-105, +20250328,4520,4585,4585,4510,81037,367390820,00,0.00,N,5,-80, 20250327,4600,4670,4690,4575,101518,469014725,00,0.00,N,5,-70, 20250326,4670,4650,4685,4610,53421,248375666,00,0.00,N,2,20, 20250325,4650,4710,4710,4610,55623,259117382,00,0.00,N,5,-15, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 37fd22572c0c..0457235e92a2 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,999,1020,1021,999,267005,267760253,00,0.00,N,5,-20, +20250328,1019,1040,1040,1017,149034,152281694,00,0.00,N,5,-12, 20250327,1031,1041,1043,1019,170205,175699170,00,0.00,N,5,-12, 20250326,1043,1050,1050,1040,85954,89580356,00,0.00,N,5,-4, 20250325,1047,1054,1061,1041,104327,109313707,00,0.00,N,5,-7, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 63b7b8258769..0474dffae6c8 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,708,721,728,708,282494,201648784,00,0.00,N,5,-18, +20250328,726,732,742,723,202800,147813073,00,0.00,N,5,-12, 20250327,738,741,749,721,369953,270722359,00,0.00,N,5,-3, 20250326,741,742,745,737,120658,89337104,00,0.00,N,2,1, 20250325,740,744,751,730,359468,265247863,00,0.00,N,5,-6, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index dc5c16c0ed17..6c0d191b45c2 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20000,20350,20400,19650,211160,4205965605,00,0.00,N,5,-500, +20250328,20500,20700,20800,20500,96516,1990641975,00,0.00,N,5,-100, 20250327,20600,20950,21000,20600,160843,3333610725,02,0.00,N,5,-500, 20250326,21100,21350,21550,21100,103098,2193737500,00,0.00,N,5,-150, 20250325,21250,21450,21600,21100,95112,2025269800,00,0.00,N,5,-200, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 6236760db642..85bdec2d3760 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5040,5130,5160,5030,70093,355786380,00,0.00,N,5,-150, +20250328,5190,5280,5290,5130,42221,219708290,00,0.00,N,5,-30, 20250327,5220,5220,5310,5220,41746,219614285,00,0.00,N,5,-20, 20250326,5240,5170,5290,5150,81599,427198490,00,0.00,N,2,60, 20250325,5180,5190,5290,5130,63554,328603670,00,0.00,N,5,-20, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 6f79827763da..61c01ca25fc4 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13210,13430,13430,13200,14577,193232040,00,0.00,N,5,-370, +20250328,13580,13610,13700,13460,11253,151861125,00,0.00,N,5,-20, 20250327,13600,13530,13620,13500,9959,135175730,00,0.00,N,2,70, 20250326,13530,13590,13660,13500,11482,155772640,00,0.00,N,5,-100, 20250325,13630,13510,13730,13470,21654,295155160,00,0.00,N,2,80, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index df3e7c249504..ca87ebf1360b 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2880,2955,2965,2825,5203,15055725,00,0.00,N,5,-85, +20250328,2965,3040,3040,2770,12060,35065495,00,0.00,N,2,50, 20250327,2915,2880,2945,2860,2322,6729375,00,0.00,N,2,60, 20250326,2855,2880,2880,2840,4738,13573685,00,0.00,N,5,-25, 20250325,2880,2770,2880,2730,2931,8238150,00,0.00,N,2,120, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 5afd27444cfa..dfbfc209e979 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,186300,186300,186300,180500,3151,581761150,00,0.00,N,3,0, +20250328,186300,186500,186500,184400,975,180556200,00,0.00,N,2,1900, 20250327,184400,185400,185400,183000,1368,252724700,00,0.00,N,5,-1000, 20250326,185400,183900,186300,182500,2229,410858900,00,0.00,N,2,1500, 20250325,183900,183300,184300,182200,1261,231076800,00,0.00,N,2,400, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index d4a298992836..f7a750cd658f 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1172,1169,1285,1126,341367,409757299,00,0.00,N,5,-10, +20250328,1182,1230,1240,1176,145835,173643083,00,0.00,N,5,-48, 20250327,1230,1182,1247,1164,237085,286035502,00,0.00,N,2,48, 20250326,1182,1225,1225,1175,306979,366492140,00,0.00,N,5,-70, 20250325,1252,1226,1321,1173,466952,578754872,00,0.00,N,5,-20, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 852b49306037..d733bee0d981 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1014,1096,1115,970,2432501,2493949900,00,0.00,N,5,-146, +20250328,1160,886,1160,882,7764051,8869266969,00,0.00,N,1,267, 20250327,893,888,895,871,29421,26120812,00,0.00,N,5,-2, 20250326,895,893,908,893,14787,13273541,00,0.00,N,5,-6, 20250325,901,863,914,863,135556,119507095,00,0.00,N,5,-10, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 886a756fc9f1..a094d812fec6 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4255,4450,4550,4235,153261,666754932,00,0.00,N,5,-295, +20250328,4550,4620,4650,4480,178615,811465032,00,0.00,N,5,-150, 20250327,4700,4505,4880,4460,344274,1608119016,00,0.00,N,2,170, 20250326,4530,4550,4610,4450,164761,742842074,00,0.00,N,5,-35, 20250325,4565,4655,4715,4540,208905,961749782,00,0.00,N,5,-80, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 6edb668eb19c..d3851ce5a423 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1792,1808,1813,1791,27784,50072802,00,0.00,N,5,-16, +20250328,1808,1840,1842,1806,43260,78615654,00,0.00,N,5,-32, 20250327,1840,1849,1849,1839,20454,37655386,00,0.00,N,5,-1, 20250326,1841,1840,1847,1839,15398,28371456,00,0.00,N,2,5, 20250325,1836,1840,1841,1834,6065,11134696,00,0.00,N,2,4, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index df20b5cd3b71..1bf134f727e8 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,329500,333000,334000,327000,1486,488740500,00,0.00,N,5,-3500, +20250328,333000,340000,340000,329500,3105,1032647500,00,0.00,N,5,-7000, 20250327,340000,343500,344500,337000,2312,787918500,00,0.00,N,5,-4500, 20250326,344500,341500,346000,334500,5526,1892919500,00,0.00,N,3,0, 20250325,344500,335500,345500,331000,15074,5144397000,00,0.00,N,2,9000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 9661e48ab807..23eef2768293 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2485,2460,2535,2455,37388,92738515,00,0.00,N,5,-65, +20250328,2550,2620,2620,2510,74957,190395770,00,0.00,N,5,-70, 20250327,2620,2580,2620,2580,30252,78779625,00,0.00,N,2,30, 20250326,2590,2640,2640,2580,31356,81501070,00,0.00,N,5,-20, 20250325,2610,2660,2660,2585,44613,116695140,00,0.00,N,5,-25, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 5f7ec51f1265..f3c185a89403 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3895,3955,3995,3785,211846,818680980,00,0.00,N,5,-5, +20250328,3900,4480,4590,3855,1096505,4429914503,00,0.00,N,5,-600, 20250327,4500,4560,4575,4495,107300,485042381,00,0.00,N,5,-70, 20250326,4570,4570,4595,4520,75837,345197520,00,0.00,N,3,0, 20250325,4570,4610,4625,4535,109596,501461439,00,0.00,N,5,-20, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 66ed55dce308..831816381dcf 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4645,4775,4775,4630,60016,280600357,00,0.00,N,5,-130, +20250328,4775,4885,4885,4755,82733,397901451,00,0.00,N,5,-165, 20250327,4940,4870,4940,4835,34608,169171080,00,0.00,N,2,55, 20250326,4885,4910,4930,4860,38394,187338975,00,0.00,N,5,-15, 20250325,4900,4990,5030,4885,62170,307810957,00,0.00,N,5,-85, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index a222d8ffb819..a42aefba88f2 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,238500,225500,239000,223000,12408,2919917500,00,0.00,N,2,6500, +20250328,232000,235000,238000,228000,14793,3428658000,00,0.00,N,5,-7000, 20250327,239000,243500,245500,232500,9214,2198392000,02,0.00,N,5,-4500, 20250326,243500,233500,247500,231000,16608,3981970250,00,0.00,N,2,9500, 20250325,234000,250000,254000,231500,22827,5434947000,00,0.00,N,5,-16000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 4fa3c3387ac6..3c55c61133a6 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,740,772,780,734,370992,277450531,00,0.00,N,5,-40, +20250328,780,778,791,771,270413,209958228,00,0.00,N,5,-6, 20250327,786,774,787,774,417835,326230313,00,0.00,N,2,5, 20250326,781,773,788,771,233248,181337358,00,0.00,N,3,0, 20250325,781,804,818,779,475015,376196093,00,0.00,N,5,-23, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index f18775a3a5d9..426a69f1f180 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8310,8510,8690,8310,17850,149976540,00,0.00,N,5,-200, +20250328,8510,8620,8710,8480,27014,230585680,00,0.00,N,5,-110, 20250327,8620,8600,8960,8510,38267,333418140,00,0.00,N,2,20, 20250326,8600,8680,8710,8550,13561,116728795,00,0.00,N,5,-10, 20250325,8610,8700,8760,8590,30866,266411985,00,0.00,N,5,-90, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index a5cc2d90b14e..1ac8e091d1e3 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2410,2430,2430,2405,18754,45222410,00,0.00,N,5,-20, +20250328,2430,2455,2485,2430,157044,386050635,00,0.00,N,5,-25, 20250327,2455,2450,2495,2425,113605,278201447,00,0.00,N,2,5, 20250326,2450,2480,2485,2430,91605,224856000,00,0.00,N,2,20, 20250325,2430,2450,2455,2425,116632,293949580,00,0.00,N,5,-30, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 93061cac2571..536c6245e221 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18740,19230,19400,18370,39655,739578155,00,0.00,N,5,-460, +20250328,19200,19740,19790,19180,20227,391187210,00,0.00,N,5,-540, 20250327,19740,19830,20050,19710,16217,321815140,00,0.00,N,5,-240, 20250326,19980,20350,20350,19830,16787,336755670,00,0.00,N,5,-170, 20250325,20150,19540,20500,19540,18000,358932750,00,0.00,N,2,360, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index ce76fbd3b709..f9df1f2becdd 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15820,15990,15990,15650,3882,61189950,00,0.00,N,5,-210, +20250328,16030,16120,16130,15830,5371,85629220,00,0.00,N,5,-90, 20250327,16120,16200,16240,15360,5030,81206530,00,0.00,N,5,-110, 20250326,16230,16220,16240,16060,4872,78692420,00,0.00,N,3,0, 20250325,16230,16200,16420,16080,5757,93375300,00,0.00,N,5,-20, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 3615dc4b1298..35c833517a96 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15170,15330,15330,15080,3749,56787100,00,0.00,N,5,-160, +20250328,15330,15360,15360,15170,1302,19808235,00,0.00,N,3,0, 20250327,15330,15330,15340,15250,529,8084815,00,0.00,N,3,0, 20250326,15330,15320,15450,15300,695,10672520,00,0.00,N,2,40, 20250325,15290,15220,15290,15220,1256,19170850,00,0.00,N,2,50, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index c51c3505dbb8..ce71bb49f6c1 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12730,13060,13280,12610,348413,4483731205,00,0.00,N,5,-920, +20250328,13650,14340,14460,13540,427689,5902114790,00,0.00,N,5,-860, 20250327,14510,14560,14780,14400,412176,5991704620,00,0.00,N,5,-430, 20250326,14940,14500,15135,14100,534627,7907197610,00,0.00,N,2,440, 20250325,14500,15260,15370,14220,677475,9916435075,00,0.00,N,5,-590, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 1f609fce682d..b3f77f4fc793 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7970,7950,7980,7830,28597,225655060,00,0.00,N,3,0, +20250328,7970,8190,8190,7940,9759,78004830,00,0.00,N,5,-80, 20250327,8050,8050,8100,8010,20705,166941580,00,0.00,N,2,40, 20250326,8010,8070,8120,8010,6122,49349930,00,0.00,N,5,-50, 20250325,8060,8120,8160,8020,8828,71293030,00,0.00,N,5,-60, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 2752a1e073e4..0f620ea62838 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13470,13650,13710,13430,89317,1207013815,00,0.00,N,5,-270, +20250328,13740,13800,14110,13740,52724,727689350,00,0.00,N,5,-100, 20250327,13840,13950,13960,13840,25570,355280800,00,0.00,N,5,-110, 20250326,13950,13850,14000,13750,34773,482754730,00,0.00,N,2,160, 20250325,13790,13990,13990,13790,99397,1377029300,00,0.00,N,5,-140, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index ff4215e8d32b..00085c7074f0 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,860000,829000,874000,821000,54540,46746461000,00,0.00,N,2,16000, +20250328,844000,840000,848000,823000,43940,36830748500,00,0.00,N,2,12000, 20250327,832000,864000,889000,824000,63945,54267967000,00,0.00,N,5,-40000, 20250326,872000,881000,887000,854000,37284,32400588000,00,0.00,N,5,-5000, 20250325,877000,897000,909000,864000,42693,37722585500,00,0.00,N,5,-11000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index fb30a880e1f8..6c71836652bb 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,665000,655000,665000,651000,438,287582000,00,0.00,N,5,-1000, +20250328,666000,694000,694000,666000,940,632638000,00,0.00,N,5,-29000, 20250327,695000,698000,708000,692000,487,339270500,00,0.00,N,5,-5000, 20250326,700000,695000,711000,690000,824,579549000,00,0.00,N,2,9000, 20250325,691000,707000,714000,679000,1550,1071949000,00,0.00,N,5,-18000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 74a1ad4eaaa6..e45546be90b3 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1566,1603,1632,1566,1472203,2344513592,00,0.00,N,5,-67, +20250328,1633,1661,1665,1633,998697,1638033153,00,0.00,N,5,-28, 20250327,1661,1632,1681,1631,1310391,2175439447,00,0.00,N,5,-15, 20250326,1676,1709,1716,1676,2003055,3390581775,00,0.00,N,5,-29, 20250325,1705,1711,1758,1690,6475060,11133705021,00,0.00,N,5,-80, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index d7969a8f10df..99810f4b60cc 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13750,13880,13880,13650,14934,205216325,00,0.00,N,5,-150, +20250328,13900,13950,13980,13820,4249,59040840,00,0.00,N,5,-50, 20250327,13950,13900,14000,13800,7521,104212910,00,0.00,N,5,-10, 20250326,13960,13860,14000,13780,18065,249923010,00,0.00,N,2,100, 20250325,13860,14000,14010,13850,37487,521637785,00,0.00,N,5,-140, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 8a8da57d6b13..23e9c57ce5c6 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1625,1644,1683,1611,518762,844224048,00,0.00,N,5,-58, +20250328,1683,1700,1726,1669,453213,765163611,00,0.00,N,5,-24, 20250327,1707,1700,1756,1700,1029803,1775233040,00,0.00,N,2,7, 20250326,1700,1600,1700,1591,727532,1214746079,00,0.00,N,2,100, 20250325,1600,1618,1640,1580,347371,557151836,00,0.00,N,5,-30, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 660231e4b05d..f6ff1ff1a6b7 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,50800,51600,53000,50300,60376,3114669700,00,0.00,N,5,-1800, +20250328,52600,52000,54000,49950,119689,6294140150,00,0.00,N,2,600, 20250327,52000,51000,52300,50200,65760,3400554100,00,0.00,N,2,1000, 20250326,51000,51800,52900,50900,77948,4061971750,00,0.00,N,5,-700, 20250325,51700,52100,52400,50900,80534,4156866400,00,0.00,N,5,-700, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 3945a629d626..d248713ab47a 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5590,5690,5690,5470,154267,853567620,00,0.00,N,5,-150, +20250328,5740,5650,5800,5560,254305,1448661340,00,0.00,N,2,40, 20250327,5700,5830,5900,5700,147548,856153290,00,0.00,N,5,-130, 20250326,5830,5890,5970,5780,180039,1058681550,00,0.00,N,5,-20, 20250325,5850,5870,5970,5790,186981,1100813425,00,0.00,N,5,-70, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 8c2b513cecd3..d3398dbd3f9c 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2320,2310,2330,2310,19364,44799490,00,0.00,N,5,-10, +20250328,2330,2325,2330,2290,36441,84161470,00,0.00,N,3,0, 20250327,2330,2315,2330,2315,7186,16666404,00,0.00,N,2,10, 20250326,2320,2320,2325,2200,26635,61498360,00,0.00,N,3,0, 20250325,2320,2320,2325,2315,7228,16758985,00,0.00,N,3,0, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 197e71bf4186..b44b214b7b7b 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2550,2570,2630,2550,456881,1172733227,00,0.00,N,5,-60, +20250328,2610,2665,2665,2595,640931,1676463945,02,0.00,N,5,-200, 20250327,2810,2825,2840,2810,735710,2076788805,00,0.00,N,5,-10, 20250326,2820,2815,2825,2800,247234,695422230,00,0.00,N,3,0, 20250325,2820,2825,2845,2810,494165,1393038818,00,0.00,N,3,0, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 3a2602ab6847..d1c06a101476 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3740,3835,3885,3635,142012,526308284,00,0.00,N,5,-90, +20250328,3830,3520,4375,3520,1179900,4669814130,00,0.00,N,2,270, 20250327,3560,3515,3560,3505,16894,59649895,00,0.00,N,2,20, 20250326,3540,3585,3590,3530,7372,26169880,00,0.00,N,5,-20, 20250325,3560,3520,3565,3520,18022,63892062,00,0.00,N,3,0, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 2f507f1755d0..b96fed190a79 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21300,21600,21700,21150,1165162,24870943675,00,0.00,N,5,-650, +20250328,21950,22150,22200,21750,718571,15745316025,00,0.00,N,5,-250, 20250327,22200,22100,22250,22000,610719,13510918800,00,0.00,N,5,-100, 20250326,22300,22450,22600,22250,583186,13060883000,00,0.00,N,5,-150, 20250325,22450,22350,22550,22250,888950,19884528075,00,0.00,N,2,150, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 0485a755beef..34e493d66fcd 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1936,1970,1976,1932,150519,293037178,00,0.00,N,5,-40, +20250328,1976,1980,1986,1962,108499,213538313,00,0.00,N,5,-4, 20250327,1980,1981,1984,1968,126242,249668610,00,0.00,N,2,7, 20250326,1973,1978,1978,1964,96769,190657248,00,0.00,N,3,0, 20250325,1973,1980,1985,1967,106666,210338201,00,0.00,N,5,-4, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index df2a8d5c7a77..a7d56a51c322 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3160,3290,3290,3150,943248,3019338835,00,0.00,N,5,-170, +20250328,3330,3370,3390,3320,519867,1736893539,00,0.00,N,5,-45, 20250327,3375,3405,3430,3375,519128,1761755097,00,0.00,N,5,-60, 20250326,3435,3440,3460,3415,297225,1021593069,00,0.00,N,3,0, 20250325,3435,3515,3530,3420,485477,1677409098,00,0.00,N,5,-50, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 6c44bd9df5a6..77cc15599458 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16220,16340,16340,16160,73895,1197568910,00,0.00,N,5,-130, +20250328,16350,16310,16360,16210,65124,1061241330,00,0.00,N,2,30, 20250327,16320,16310,16390,16170,98411,1603970450,00,0.00,N,3,0, 20250326,16320,16150,16330,16000,165659,2681612645,00,0.00,N,2,170, 20250325,16150,16300,16420,16110,420808,6821697785,02,0.00,N,5,-1120, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index a91faf081233..60bb402b37d3 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,64600,65100,65400,64300,410900,26614448616,00,0.00,N,5,-1100, +20250328,65700,67000,67050,65500,284292,18723972000,00,0.00,N,5,-1100, 20250327,66800,66700,67200,66500,214535,14329426900,00,0.00,N,5,-400, 20250326,67200,67500,67700,67100,205683,13850630550,00,0.00,N,5,-300, 20250325,67500,67200,67800,66300,322748,21743856900,02,0.00,N,5,-2200, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index ee009323f041..de7241cd1715 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250331,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250328,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250327,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250326,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250325,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250324,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250325,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250324,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250321,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250320,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250319,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 5c9a1c2f5736..168a73d7d0b5 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30500,29200,30950,29200,106829,3238828950,00,0.00,N,2,550, +20250328,29950,30350,30600,29500,58197,1746083000,05,0.00,N,5,-750, 20250327,30700,31350,31850,30500,56471,1753790775,00,0.00,N,5,-600, 20250326,31300,31400,31600,30700,72501,2253494900,00,0.00,N,5,-250, 20250325,31550,33550,33600,31000,238560,7568896025,00,0.00,N,5,-2000, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index aa4aa6fe8006..1acac2d37fc5 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3140,3285,3285,3110,85031,269966741,00,0.00,N,5,-180, +20250328,3320,3430,3460,3295,129297,431214227,00,0.00,N,5,-105, 20250327,3425,3385,3530,3300,188579,649897810,00,0.00,N,2,40, 20250326,3385,3375,3410,3305,124364,417029667,00,0.00,N,2,10, 20250325,3375,3455,3575,3355,495588,1719121256,00,0.00,N,5,-40, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 212441dea841..503056f4448e 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3695,3655,3700,3560,60660,219863325,00,0.00,N,5,-5, +20250328,3700,3700,3750,3640,38921,143002815,00,0.00,N,3,0, 20250327,3700,3720,3790,3610,117851,434739960,00,0.00,N,5,-20, 20250326,3720,3735,3770,3670,73243,271548740,00,0.00,N,5,-15, 20250325,3735,3540,3760,3540,86448,319262670,00,0.00,N,2,35, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 7d3d25134fc9..0535eab4375c 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3715,3775,3780,3695,265032,986871635,00,0.00,N,5,-80, +20250328,3795,3805,3840,3720,181658,685941710,00,0.00,N,5,-15, 20250327,3810,3830,3840,3785,104912,399893382,00,0.00,N,5,-40, 20250326,3850,3885,3900,3780,142002,546700644,00,0.00,N,2,35, 20250325,3815,3780,3840,3760,162853,618585120,00,0.00,N,2,35, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 1c8a666a4ef4..b25ab28d945f 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,100000,100500,101800,98700,989,99583000,00,0.00,N,5,-500, +20250328,100500,98900,102800,98800,723,72737000,00,0.00,N,2,500, 20250327,100000,99900,101400,97500,1130,113133100,00,0.00,N,3,0, 20250326,100000,98400,102600,97000,818,81359000,00,0.00,N,2,1500, 20250325,98500,99700,100000,97500,1340,132180700,00,0.00,N,5,-1200, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 4972f3f0a704..3964461584a8 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,120300,124200,125000,118700,606367,72701418300,00,0.00,N,5,-8200, +20250328,128500,135000,135400,127700,266547,34527897100,00,0.00,N,5,-6600, 20250327,135100,136600,137500,134700,141175,19177874700,00,0.00,N,5,-3400, 20250326,138500,136800,141900,135600,261960,36246966550,00,0.00,N,2,2800, 20250325,135700,138800,142300,135500,262187,36274702800,00,0.00,N,5,-800, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 555cdad370c1..b385de387291 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4765,4870,4870,4755,24162,115495375,00,0.00,N,5,-105, +20250328,4870,4945,4945,4830,27309,132846845,00,0.00,N,5,-80, 20250327,4950,4845,5030,4845,97165,481717085,00,0.00,N,2,130, 20250326,4820,4835,4835,4775,14113,67831330,00,0.00,N,5,-20, 20250325,4840,4840,4880,4780,25830,125032315,00,0.00,N,3,0, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 96988e4ee6ed..ecd5716346c3 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8170,8200,8230,8130,495812,4051586920,00,0.00,N,5,-70, +20250328,8240,8180,8270,8140,447786,3675949365,00,0.00,N,2,60, 20250327,8180,8150,8220,8140,167113,1364986090,00,0.00,N,2,40, 20250326,8140,8230,8280,8140,243543,1988711955,00,0.00,N,5,-90, 20250325,8230,8140,8280,8110,609435,5000181125,00,0.00,N,2,90, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 888ccd496bd0..992484f79234 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3755,3890,3945,3725,171682,650308628,00,0.00,N,5,-145, +20250328,3900,3890,3945,3805,161232,621205549,00,0.00,N,5,-25, 20250327,3925,4005,4045,3905,173961,691283045,00,0.00,N,5,-80, 20250326,4005,4040,4095,3950,164948,659666021,00,0.00,N,5,-15, 20250325,4020,4050,4080,3985,126474,509380700,00,0.00,N,2,20, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index ffb256f8ee9f..4fc3dbbd652a 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6930,7020,7030,6850,144985,1001359110,00,0.00,N,5,-240, +20250328,7170,7370,7520,7090,177394,1278235895,00,0.00,N,5,-200, 20250327,7370,7300,7620,7140,199921,1486090720,00,0.00,N,2,30, 20250326,7340,7360,7560,7310,136848,1018111310,00,0.00,N,2,20, 20250325,7320,7310,7420,7180,126784,922923990,00,0.00,N,2,10, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index ccecbc852d57..fc11ab98316c 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24850,25050,25200,24850,1040,26006850,00,0.00,N,5,-200, +20250328,25050,25100,25150,24950,554,13872400,00,0.00,N,3,0, 20250327,25050,25200,25200,25050,1279,32124400,00,0.00,N,5,-50, 20250326,25100,25250,25250,25100,345,8668500,00,0.00,N,5,-150, 20250325,25250,25150,25650,25050,1640,41356150,00,0.00,N,2,100, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 9be8ea549fc1..f2e88de36922 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,111000,109400,111500,109000,485,53049700,00,0.00,N,5,-600, +20250328,111600,113000,113200,111000,420,46995700,00,0.00,N,5,-1600, 20250327,113200,113200,113200,111800,381,42725900,00,0.00,N,3,0, 20250326,113200,113400,113400,112100,321,36128300,00,0.00,N,2,200, 20250325,113000,113100,113100,111300,218,24321000,00,0.00,N,2,1000, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index df8ccd68daa8..438cf45ff40f 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8670,8980,8980,8620,152491,1329996095,00,0.00,N,5,-360, +20250328,9030,9220,9220,8990,176733,1599548420,00,0.00,N,5,-160, 20250327,9190,9350,9380,9190,188949,1747928340,00,0.00,N,5,-200, 20250326,9390,9460,9460,9340,94744,888410590,00,0.00,N,5,-40, 20250325,9430,9410,9510,9370,159191,1504738055,00,0.00,N,2,50, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index d9d63afba739..6959fb94353b 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,69900,70600,71800,69500,16077,1134729700,00,0.00,N,5,-1100, +20250328,71000,71300,72300,70900,6275,448894100,00,0.00,N,5,-500, 20250327,71500,71100,72700,71000,13942,1005529150,00,0.00,N,2,200, 20250326,71300,70500,71900,70500,8472,604726150,00,0.00,N,2,800, 20250325,70500,70800,72300,70300,14167,1006129250,00,0.00,N,5,-300, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 8b4a3d440133..089d237d87cc 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,37700,38750,38750,37200,25751,970652900,00,0.00,N,5,-1400, +20250328,39100,39550,39700,38450,18099,704505300,00,0.00,N,5,-450, 20250327,39550,39300,40300,39150,15406,612277450,00,0.00,N,2,200, 20250326,39350,39600,39900,39250,12584,497384750,00,0.00,N,5,-350, 20250325,39700,40300,41200,39650,25691,1026914350,00,0.00,N,5,-600, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 1c83ec458bf1..f83ee376338c 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,37150,38500,38900,36400,54960,2046104325,00,0.00,N,5,-1800, +20250328,38950,39500,39500,38450,62188,2412089850,02,0.00,N,5,-1350, 20250327,40300,40400,40950,40250,28219,1145427350,00,0.00,N,5,-200, 20250326,40500,40550,40900,40200,25593,1038541650,00,0.00,N,5,-50, 20250325,40550,40850,40900,40000,50582,2036173700,00,0.00,N,5,-300, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 0164a7542300..793bbed537a0 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25000,25250,25450,24750,564926,14152262800,00,0.00,N,5,-800, +20250328,25800,26300,26350,25450,569239,14611762650,00,0.00,N,5,-650, 20250327,26450,26600,26850,26050,832165,22048991075,02,0.00,N,5,-900, 20250326,27350,27950,28200,27150,896583,24673590975,00,0.00,N,5,-100, 20250325,27450,31000,31100,26900,2146662,61352022150,00,0.00,N,5,-2050, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 1c19dcf56b9e..ddbcf28b631a 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,305,307,310,302,459050,139946869,00,0.00,N,5,-4, +20250328,309,310,312,307,293061,90244442,00,0.00,N,3,0, 20250327,309,307,315,307,399758,123840332,00,0.00,N,5,-3, 20250326,312,322,324,311,592602,187831181,00,0.00,N,5,-10, 20250325,322,322,324,317,356885,114822986,00,0.00,N,2,1, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 5eec19080e5d..93e57981bc14 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14700,14680,14700,14620,735,10775050,00,0.00,N,3,0, +20250328,14700,14680,14700,14630,221,3242380,00,0.00,N,2,20, 20250327,14680,14630,14680,14560,111,1622180,00,0.00,N,2,50, 20250326,14630,14600,14630,14530,780,11353650,00,0.00,N,2,30, 20250325,14600,14700,14700,14600,207,3028950,00,0.00,N,5,-50, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index fe8695737b20..fbbc79454387 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12220,13000,13730,12170,1396769,18476664840,00,0.00,N,5,-270, +20250328,12490,12750,12850,12450,119893,1503928505,00,0.00,N,5,-290, 20250327,12780,12750,13500,12600,284997,3708575355,00,0.00,N,2,30, 20250326,12750,12670,12790,12670,48208,613033010,00,0.00,N,2,70, 20250325,12680,12780,12960,12650,88077,1122148985,00,0.00,N,5,-160, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 6f8475cc6ad8..e10cda585b28 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2470,2565,2590,2465,741612,1863481933,00,0.00,N,5,-150, +20250328,2620,2690,2700,2595,437420,1153755560,00,0.00,N,5,-80, 20250327,2700,2625,2800,2605,1228983,3372561759,00,0.00,N,2,110, 20250326,2590,2615,2680,2590,467924,1230822086,00,0.00,N,5,-50, 20250325,2640,2660,2690,2580,268826,706802981,00,0.00,N,5,-20, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 2710e4953096..9167a5ce952e 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2085,2135,2135,2075,190982,400793727,00,0.00,N,5,-55, +20250328,2140,2170,2195,2135,259042,559686919,02,0.00,N,5,-35, 20250327,2175,2220,2225,2175,231035,507024987,00,0.00,N,5,-30, 20250326,2205,2205,2230,2180,157943,347776911,00,0.00,N,2,5, 20250325,2200,2225,2285,2175,266932,592044377,00,0.00,N,5,-30, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 873d771f7089..4656d7080777 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2330,2480,2490,2330,136057,323929771,00,0.00,N,5,-75, +20250328,2405,2450,2450,2375,82464,197383751,02,0.00,N,5,-100, 20250327,2505,2505,2515,2495,19437,48669782,00,0.00,N,3,0, 20250326,2505,2510,2515,2500,13822,34623947,00,0.00,N,5,-5, 20250325,2510,2510,2520,2495,42793,107116968,00,0.00,N,3,0, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index ae6d51323a13..be4af6fd2ed2 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,137100,143000,143000,136800,25517,3532837950,00,0.00,N,5,-5900, +20250328,143000,145000,145000,142600,18888,2718394300,02,0.00,N,5,-3800, 20250327,146800,145600,149600,145600,25667,3802295500,00,0.00,N,2,1200, 20250326,145600,147000,147400,145300,11797,1726338700,00,0.00,N,3,0, 20250325,145600,146200,148000,145200,16303,2377339950,00,0.00,N,5,-1000, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 0be2e0fac41e..307566918acd 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3790,3885,3885,3775,22802,87058241,00,0.00,N,5,-95, +20250328,3885,3905,3915,3830,14788,57252800,00,0.00,N,5,-15, 20250327,3900,3920,3985,3900,6096,23911195,00,0.00,N,2,5, 20250326,3895,3915,3935,3895,3980,15548431,00,0.00,N,5,-5, 20250325,3900,3920,4015,3900,16744,65913222,00,0.00,N,5,-40, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index d519e320197b..a475ec124f19 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1035,1058,1059,1011,47790,49018153,00,0.00,N,5,-23, +20250328,1058,1017,1060,1017,49444,51087334,00,0.00,N,2,7, 20250327,1051,1056,1068,1050,27668,29253549,00,0.00,N,5,-19, 20250326,1070,1056,1070,1055,21857,23221681,00,0.00,N,2,14, 20250325,1056,1080,1080,1044,84137,89174072,00,0.00,N,5,-15, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 392674663279..af767fb8af94 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3080,3135,3160,3040,55913,172559189,00,0.00,N,5,-60, +20250328,3140,3185,3200,3120,72546,228167333,00,0.00,N,5,-70, 20250327,3210,3250,3250,3200,42146,135374665,00,0.00,N,5,-25, 20250326,3235,3245,3265,3190,60316,193648601,00,0.00,N,3,0, 20250325,3235,3245,3255,3210,24852,80447300,00,0.00,N,3,0, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 3a1f766cc22f..d0d09768d3c7 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11180,11300,11330,11090,14022,156629660,00,0.00,N,5,-150, +20250328,11330,11500,11500,11230,35026,396608440,00,0.00,N,5,-170, 20250327,11500,11540,11660,11490,8487,97848905,00,0.00,N,5,-100, 20250326,11600,11590,11700,11500,9889,114413450,00,0.00,N,2,10, 20250325,11590,11710,11750,11540,21117,244921745,00,0.00,N,5,-90, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 074781270250..1a9bc918fda4 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,404500,411500,411500,399000,27385,11035928500,00,0.00,N,5,-7000, +20250328,411500,417000,417000,406000,18058,7431834500,00,0.00,N,2,500, 20250327,411000,405000,418000,399000,24780,10226108750,00,0.00,N,2,6000, 20250326,405000,415000,419000,402000,26811,10890759750,00,0.00,N,5,-7500, 20250325,412500,415500,424000,408500,33219,13739701750,00,0.00,N,5,-8500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 704c99e2f5ec..8865494db53f 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9620,9680,9990,9530,141882,1373134935,00,0.00,N,5,-360, +20250328,9980,10590,10670,9980,222348,2267244505,00,0.00,N,5,-630, 20250327,10610,10610,11010,10560,152409,1634472630,00,0.00,N,5,-290, 20250326,10900,10790,11440,10530,469775,5186467380,00,0.00,N,2,210, 20250325,10690,11400,11460,10690,381083,4184334880,00,0.00,N,5,-630, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 14d567fda1ff..be5d0d7cf46c 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,140,141,142,140,753373,105987772,00,0.00,N,5,-2, +20250328,142,143,143,141,918684,130543507,00,0.00,N,5,-1, 20250327,143,142,143,142,249754,35634717,00,0.00,N,3,0, 20250326,143,145,145,142,791440,113579898,00,0.00,N,5,-2, 20250325,145,143,146,143,1391776,201270031,00,0.00,N,2,2, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index f3ee8ef2f0d0..4d9e15da374d 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11840,12100,12100,11810,34235,407575910,00,0.00,N,5,-480, +20250328,12320,12450,12700,12030,51537,629672100,02,0.00,N,5,-230, 20250327,12550,12620,12920,12510,37363,473526000,00,0.00,N,5,-160, 20250326,12710,12730,12860,12600,45976,586040950,00,0.00,N,2,10, 20250325,12700,13000,13250,12690,56844,734543040,00,0.00,N,5,-370, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index b1d1af87b0f1..fbc6e5d1b0d0 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3815,3850,3885,3750,20037,76021875,00,0.00,N,5,-70, +20250328,3885,3990,3990,3840,36561,142446961,00,0.00,N,5,-90, 20250327,3975,4010,4140,3940,21118,84683465,00,0.00,N,5,-70, 20250326,4045,4000,4065,4000,8682,34865275,00,0.00,N,2,15, 20250325,4030,4090,4125,4020,18222,73906229,00,0.00,N,5,-60, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index d3868d48209c..b6c21c370aac 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29850,30050,30100,29500,1110,33022900,00,0.00,N,5,-250, +20250328,30100,30550,30800,30000,1015,30802150,00,0.00,N,5,-400, 20250327,30500,30500,30950,30200,1172,35711300,00,0.00,N,5,-50, 20250326,30550,30750,30750,30550,157,4813450,00,0.00,N,5,-250, 20250325,30800,30700,31150,30550,1502,46142500,00,0.00,N,2,100, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index a17dce520e49..460967507780 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,64900,65500,66200,63900,37092,2399400250,00,0.00,N,5,-1600, +20250328,66500,69100,69600,66300,44281,2979801800,00,0.00,N,5,-3100, 20250327,69600,71900,71900,69400,38913,2743617350,00,0.00,N,5,-3100, 20250326,72700,73600,73600,72300,22120,1614103600,00,0.00,N,5,-200, 20250325,72900,70800,74700,70800,105643,7702126950,00,0.00,N,2,3700, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 687ccc9498ba..615a8eea9418 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2170,2150,2360,2080,687846,1525691940,00,0.00,N,5,-15, +20250328,2185,2230,2285,2185,110329,243137441,00,0.00,N,5,-50, 20250327,2235,2235,2340,2210,243238,555379839,00,0.00,N,2,10, 20250326,2225,2210,2230,2200,54345,120589230,00,0.00,N,2,10, 20250325,2215,2260,2280,2185,138717,308068505,00,0.00,N,5,-55, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index f080e910b39d..8e2db34332f8 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11570,11700,12050,11450,27956,323766325,00,0.00,N,5,-380, +20250328,11950,12400,12400,11950,46506,559051935,02,0.00,N,5,-410, 20250327,12360,12680,12750,12330,52184,653755350,00,0.00,N,5,-320, 20250326,12680,12750,13030,12600,48804,622908030,00,0.00,N,2,60, 20250325,12620,13290,13750,12620,131324,1712202630,00,0.00,N,5,-190, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index f69aa46e1d3b..1d77d4c55182 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4050,4135,4135,4040,12503,51076065,00,0.00,N,5,-85, +20250328,4135,4055,4170,4000,28860,116916471,00,0.00,N,2,65, 20250327,4070,4090,4090,4005,21968,89006035,00,0.00,N,5,-20, 20250326,4090,4160,4170,4010,30182,123596165,00,0.00,N,5,-60, 20250325,4150,4170,4190,4140,13228,55094350,00,0.00,N,5,-25, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 9ad31fe0b4b5..aae456141013 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8750,8800,8840,8700,8072,70624365,00,0.00,N,5,-50, +20250328,8800,8800,8860,8750,5618,49512455,00,0.00,N,5,-60, 20250327,8860,8880,8880,8810,2374,20993630,00,0.00,N,2,10, 20250326,8850,8880,8880,8820,6380,56404400,00,0.00,N,5,-20, 20250325,8870,8890,8920,8820,12473,110369785,00,0.00,N,5,-20, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index a5527d473d75..6c088183cdb7 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,86300,87400,87400,86100,5211,450708700,00,0.00,N,5,-1400, +20250328,87700,88400,88400,86600,19288,1683019550,00,0.00,N,5,-500, 20250327,88200,88800,89000,88100,14001,1239207600,02,0.00,N,5,-2300, 20250326,90500,89900,90500,89700,9432,850479650,00,0.00,N,2,700, 20250325,89800,90000,90800,89700,5951,536584200,00,0.00,N,5,-100, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 6034dcb20293..65f93cbab58f 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,51200,51500,51500,50500,1276,64972400,00,0.00,N,5,-300, +20250328,51500,51500,51900,50700,660,33689800,00,0.00,N,5,-500, 20250327,52000,50900,52000,50400,1258,64147800,00,0.00,N,2,1100, 20250326,50900,51300,51700,50500,1962,99711100,00,0.00,N,5,-500, 20250325,51400,51200,52000,50700,3218,164531500,00,0.00,N,2,200, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index e89d80034fd5..772aa1cb3a11 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3955,4155,4155,3955,85433,342349385,00,0.00,N,5,-205, +20250328,4160,4270,4275,4085,102119,423843250,02,0.00,N,5,-120, 20250327,4280,4340,4360,4260,50826,218498528,00,0.00,N,5,-60, 20250326,4340,4435,4435,4310,81016,353365707,00,0.00,N,5,-90, 20250325,4430,4160,4430,4160,262397,1145041753,00,0.00,N,2,245, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index a801e0c6471a..442bef25ea5a 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3970,4000,4035,3860,40434,159970652,00,0.00,N,5,-30, +20250328,4000,4055,4055,3980,24325,97384460,00,0.00,N,5,-70, 20250327,4070,4070,4105,4030,23471,95169295,00,0.00,N,5,-20, 20250326,4090,4095,4110,4065,6990,28609870,00,0.00,N,3,0, 20250325,4090,4025,4110,4000,24259,98315155,00,0.00,N,2,5, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 91e92e7a9da7..438e07cdabda 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1981,2045,2110,1980,567835,1140289181,00,0.00,N,5,-129, +20250328,2110,2175,2180,2110,260644,555051752,00,0.00,N,5,-80, 20250327,2190,2170,2215,2145,514254,1116945095,00,0.00,N,5,-15, 20250326,2205,2215,2235,2130,713430,1561874442,00,0.00,N,2,5, 20250325,2200,2170,2200,2135,265097,574132181,00,0.00,N,2,20, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index f8e7c1bdfb98..907d6b9bcd99 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3720,3730,3740,3675,10926,40378786,00,0.00,N,5,-30, +20250328,3750,3750,3800,3730,14452,54358370,00,0.00,N,3,0, 20250327,3750,3780,3780,3730,25089,93956497,00,0.00,N,5,-30, 20250326,3780,3790,3805,3750,12969,48926221,00,0.00,N,5,-5, 20250325,3785,3810,3830,3785,10081,38285550,00,0.00,N,5,-20, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index a5b8f0da3337..fda2c8cc7ced 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47950,47500,47950,47100,14058,668318350,00,0.00,N,5,-100, +20250328,48050,48100,48500,47350,16614,795105500,00,0.00,N,5,-50, 20250327,48100,48300,48450,47650,8027,386315825,00,0.00,N,5,-100, 20250326,48200,47800,48400,47550,8749,420011125,00,0.00,N,2,650, 20250325,47550,47500,47900,47300,8886,422402275,00,0.00,N,2,350, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 21a82b66cb39..9902b55d406a 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6800,6950,6970,6780,245041,1682372765,00,0.00,N,5,-200, +20250328,7000,7020,7290,6950,305907,2151720965,00,0.00,N,5,-150, 20250327,7150,6830,7370,6790,670848,4812575760,00,0.00,N,2,230, 20250326,6920,7330,7410,6600,1027947,7354389125,00,0.00,N,5,-370, 20250325,7290,7020,7370,6960,872689,6277248550,00,0.00,N,2,310, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 7c7d2335e42d..2ea422684014 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3850,4040,4040,3840,20104,78170020,00,0.00,N,5,-130, +20250328,3980,4125,4125,3950,15901,63358233,00,0.00,N,5,-120, 20250327,4100,4000,4105,3960,5647,23044340,00,0.00,N,2,105, 20250326,3995,3985,4050,3985,13079,52391880,00,0.00,N,2,5, 20250325,3990,4100,4120,3990,14475,58348425,00,0.00,N,5,-105, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index e0816abc5e48..f05294333919 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,656,672,672,648,468962,306266883,00,0.00,N,5,-19, +20250328,675,679,681,661,338314,226594289,00,0.00,N,5,-4, 20250327,679,700,700,678,365640,250480530,00,0.00,N,5,-6, 20250326,685,692,692,682,196153,134895930,00,0.00,N,2,3, 20250325,682,696,706,682,295767,203797322,00,0.00,N,5,-13, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 964791a41550..a0208ce0cd27 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40000,39150,40100,39150,2276,89596350,00,0.00,N,2,50, +20250328,39950,40000,40000,39750,783,31259850,00,0.00,N,5,-200, 20250327,40150,40500,40500,40000,391,15658900,00,0.00,N,3,0, 20250326,40150,40200,40200,39950,1185,47413500,00,0.00,N,2,150, 20250325,40000,40000,40300,39950,1616,64631800,00,0.00,N,3,0, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 3ce2fa7090c6..ee966f815e8f 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5370,5540,5570,5210,33694,181570785,00,0.00,N,5,-140, +20250328,5510,5620,5620,5490,18270,100968390,00,0.00,N,5,-100, 20250327,5610,5780,5820,5600,24763,139974095,00,0.00,N,5,-160, 20250326,5770,5720,5900,5640,20021,115227670,00,0.00,N,2,110, 20250325,5660,5760,5760,5620,34985,197927800,00,0.00,N,5,-40, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index d480d5e9edbb..f9fd633ba85e 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1096,1086,1100,1061,78450,85357429,00,0.00,N,2,10, +20250328,1086,1064,1086,1052,44707,47833354,00,0.00,N,2,24, 20250327,1062,1046,1096,1034,47199,50338824,00,0.00,N,2,7, 20250326,1055,1053,1077,1042,36868,39058392,00,0.00,N,2,2, 20250325,1053,1047,1070,1029,35267,36868654,00,0.00,N,2,14, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 60dc2c97d860..f9ccadb4e562 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5800,6080,6680,5770,275108,1655554255,00,0.00,N,5,-290, +20250328,6090,6140,6150,6010,48549,294295020,00,0.00,N,5,-50, 20250327,6140,6140,6210,6080,17961,110404745,00,0.00,N,3,0, 20250326,6140,6210,6210,6110,24489,150298720,00,0.00,N,5,-70, 20250325,6210,6240,6250,6120,12329,76093900,00,0.00,N,2,10, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 8ac34569ebae..e1ade8a16651 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8420,8590,8590,8380,18364,155840400,00,0.00,N,5,-210, +20250328,8630,8740,8740,8600,16225,140368330,00,0.00,N,5,-110, 20250327,8740,8770,8790,8660,3559,31058980,00,0.00,N,5,-30, 20250326,8770,8770,8810,8710,6790,59452410,00,0.00,N,3,0, 20250325,8770,8790,8830,8690,20423,178469540,00,0.00,N,5,-20, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index f21116794512..b66d71f846ab 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6900,7200,7230,6900,48120,336503515,00,0.00,N,5,-220, +20250328,7120,7220,7270,7100,19474,138961300,00,0.00,N,5,-90, 20250327,7210,7210,7250,7150,14027,101037230,00,0.00,N,5,-10, 20250326,7220,7150,7320,7130,49751,361044925,00,0.00,N,2,90, 20250325,7130,7250,7250,7110,42912,307025545,00,0.00,N,5,-90, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 5874d5665302..efbfcbab93ee 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21400,22200,22200,21050,127335,2723521350,00,0.00,N,5,-1000, +20250328,22400,22000,22400,21800,100578,2225589525,02,0.00,N,5,-600, 20250327,23000,23000,23200,22900,103411,2382388675,00,0.00,N,5,-50, 20250326,23050,23100,23250,23000,75503,1744604850,00,0.00,N,5,-150, 20250325,23200,23150,23250,22900,65210,1503337925,00,0.00,N,5,-50, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index ba3050862b69..bf5476d84c6e 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5070,5010,5180,4970,975588,4983957960,00,0.00,N,5,-40, +20250328,5110,5250,5330,5050,2318919,12009028195,00,0.00,N,5,-170, 20250327,5280,5480,5480,5220,1440939,7648192550,00,0.00,N,5,-160, 20250326,5440,5380,5490,5300,1672654,9046892950,00,0.00,N,2,60, 20250325,5380,5730,5780,5280,2988464,16357858115,00,0.00,N,5,-350, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index d882e1a46a4d..adb8b1e194e2 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,486,486,486,486,0,0,00,0.00,Y,3,0, +20250331,486,486,486,486,0,0,00,0.00,Y,3,0, +20250328,486,486,486,486,0,0,00,0.00,Y,0,0, +20250327,486,486,486,486,0,0,00,0.00,Y,0,0, 20250326,486,486,486,486,0,0,00,0.00,Y,0,0, -20250325,486,486,486,486,0,0,00,0.00,Y,0,0, -20250324,486,486,486,486,0,0,00,0.00,Y,0,0, +20250325,486,486,486,486,0,0,00,0.00,N,0,0, +20250324,486,486,486,486,0,0,00,0.00,N,0,0, 20250321,486,486,486,486,0,0,00,0.00,N,0,0, 20250320,486,486,486,486,0,0,00,0.00,N,0,0, 20250319,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 7748f6b9b54a..91ab83a06f82 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38000,39850,40650,37500,441468,16959909250,00,0.00,N,5,-3200, +20250328,41200,44450,44550,41000,342144,14445736675,00,0.00,N,5,-3300, 20250327,44500,45900,46150,44450,220016,9909497000,00,0.00,N,5,-2100, 20250326,46600,46350,47250,45800,208472,9681360600,00,0.00,N,2,200, 20250325,46400,48300,48600,46350,220989,10445858425,00,0.00,N,5,-1100, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 3f10ea604766..0fb2b4638a38 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22150,22400,22500,22050,18374,407861225,00,0.00,N,5,-450, +20250328,22600,22650,22800,22450,15809,357568450,00,0.00,N,3,0, 20250327,22600,22500,22700,22450,7450,167910475,00,0.00,N,5,-50, 20250326,22650,22650,22700,22450,12043,271891650,00,0.00,N,2,150, 20250325,22500,22700,22750,22400,21119,476355625,00,0.00,N,5,-200, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 29cc8a9c003a..d3e500eb8d46 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250331,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250328,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250327,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250326,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250325,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250324,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250325,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250324,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250321,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250320,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250319,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index e0a72515f968..51949fa45434 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3525,3675,3700,3525,161735,578432813,00,0.00,N,5,-190, +20250328,3715,3805,3810,3705,106448,398044135,00,0.00,N,5,-90, 20250327,3805,3880,3880,3765,96360,367906709,00,0.00,N,5,-105, 20250326,3910,3920,3975,3845,111850,436659213,00,0.00,N,3,0, 20250325,3910,4000,4050,3905,102723,407333169,00,0.00,N,5,-85, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 3dbd1d9ebecd..791449bc7363 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,93300,93000,95800,91700,33677,3162992200,00,0.00,N,5,-300, +20250328,93600,93600,94100,92600,25355,2365846300,00,0.00,N,2,500, 20250327,93100,94000,96100,93100,29646,2793476950,00,0.00,N,5,-1500, 20250326,94600,94100,95400,92100,27566,2592832800,00,0.00,N,2,900, 20250325,93700,97000,97500,93500,56790,5396007150,00,0.00,N,5,-3800, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index d7c5671b586d..f7b295ad824f 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13000,13260,13430,12790,85120,1102401420,00,0.00,N,5,-440, +20250328,13440,13690,13690,13330,34214,458468170,00,0.00,N,5,-140, 20250327,13580,13600,13900,13510,46596,633851935,00,0.00,N,5,-150, 20250326,13730,13910,13910,13620,27607,378751115,00,0.00,N,5,-60, 20250325,13790,13680,13800,13640,41007,562751880,00,0.00,N,2,120, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 170a53c0b339..bd013a64136a 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29150,29250,29850,28700,515019,15024549875,00,0.00,N,5,-850, +20250328,30000,31600,31600,29900,604910,18301229125,00,0.00,N,5,-1550, 20250327,31550,30800,31950,30650,440930,13905334225,00,0.00,N,2,200, 20250326,31350,31350,31750,30550,384153,11997882300,00,0.00,N,2,150, 20250325,31200,32250,32450,31100,427764,13499447975,00,0.00,N,5,-450, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 427c3c22c5c0..00846f3d36e6 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,106900,108300,109000,105300,20836,2229498350,00,0.00,N,5,-1800, +20250328,108700,108500,109000,106700,12730,1368962250,02,0.00,N,5,-900, 20250327,109600,109100,111600,109100,13421,1478454800,00,0.00,N,5,-700, 20250326,110300,112100,112100,110300,12636,1401611600,00,0.00,N,5,-700, 20250325,111000,111600,113500,110300,14415,1602305250,00,0.00,N,5,-1200, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 56df8a175f06..36eb2ab81107 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,435,413,438,413,128861,54999092,00,0.00,N,5,-3, +20250328,438,452,454,430,48218,21597487,00,0.00,N,5,-8, 20250327,446,443,458,434,90369,39981387,00,0.00,N,5,-4, 20250326,450,456,467,440,147606,67208348,00,0.00,N,5,-5, 20250325,455,441,455,438,91535,40818008,00,0.00,N,2,10, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 2b115cd402d2..4822b6d5a220 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1937,1911,1997,1911,38614,74735203,00,0.00,N,5,-61, +20250328,1998,2010,2015,1998,20013,40032177,00,0.00,N,5,-12, 20250327,2010,2010,2015,2000,14227,28524883,00,0.00,N,3,0, 20250326,2010,2010,2010,1998,18355,36798241,00,0.00,N,3,0, 20250325,2010,2000,2020,2000,34994,70153182,00,0.00,N,3,0, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index d3223c8e4d0b..23a7fb199300 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,197200,199900,201000,196800,936571,185729892700,00,0.00,N,5,-7800, +20250328,205000,208000,209500,202500,1003500,205314922000,00,0.00,N,5,-7500, 20250327,212500,215000,216500,212000,1027562,219962946000,00,0.00,N,5,-9500, 20250326,222000,224000,227500,220500,1220193,274081089250,00,0.00,N,2,2000, 20250325,220000,228500,229000,218500,2097056,467110952750,00,0.00,N,2,7000, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index ec2e251f179a..ff01e150a3c5 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2065,2055,2100,2040,124673,257001300,00,0.00,N,5,-55, +20250328,2120,2060,2120,2040,134008,277713360,00,0.00,N,2,25, 20250327,2095,2140,2140,2020,436542,903715000,00,0.00,N,5,-45, 20250326,2140,2135,2145,2105,86599,184049060,00,0.00,N,2,5, 20250325,2135,2165,2165,2115,88066,188259615,00,0.00,N,5,-20, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 3ed69094f20b..e3a5df6e6923 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15190,16000,16520,15100,189843,2922354970,00,0.00,N,5,-1460, +20250328,16650,17600,17610,16620,89440,1519599825,00,0.00,N,5,-960, 20250327,17610,17830,17900,17570,53105,941083860,00,0.00,N,5,-320, 20250326,17930,17840,18250,17800,60889,1096864435,00,0.00,N,2,90, 20250325,17840,18210,18370,17800,69685,1254050465,00,0.00,N,5,-170, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 56c381ce22e7..f8e939e6b331 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47900,49450,49450,47150,6823,328799775,00,0.00,N,5,-1600, +20250328,49500,50200,50200,48900,22451,1104326050,00,0.00,N,5,-700, 20250327,50200,50500,50500,49400,12672,631310600,00,0.00,N,5,-300, 20250326,50500,50400,50700,50100,2030,102473700,00,0.00,N,3,0, 20250325,50500,50300,50700,49950,9624,483603550,00,0.00,N,3,0, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 76830f8dc74a..d9edad157008 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5130,5120,5140,5000,112980,571591385,00,0.00,N,2,30, +20250328,5100,5070,5140,4985,88445,448673810,00,0.00,N,2,30, 20250327,5070,5030,5120,5000,91199,463083205,00,0.00,N,5,-10, 20250326,5080,5130,5150,5020,130566,660730970,00,0.00,N,5,-40, 20250325,5120,5340,5350,5110,172644,898309495,00,0.00,N,5,-180, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 5d418f83c3ff..7aa82087e5f7 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,278500,282500,284000,278000,441844,123528351000,00,0.00,N,5,-13500, +20250328,292000,299000,299000,289500,275386,80591502250,00,0.00,N,5,-8500, 20250327,300500,303000,303000,297000,208639,62752713250,00,0.00,N,5,-6500, 20250326,307000,309500,310000,303000,254049,77858956500,00,0.00,N,5,-500, 20250325,307500,311000,313000,307000,268530,82909679595,00,0.00,N,5,-1000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 6cbe2c410906..ebc02f50dd03 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17640,17810,17810,17520,13511,237985120,00,0.00,N,5,-170, +20250328,17810,17800,17820,17680,7061,125190250,00,0.00,N,5,-10, 20250327,17820,17790,17850,17670,11073,196779000,00,0.00,N,2,70, 20250326,17750,17750,17850,17680,9033,160330355,00,0.00,N,3,0, 20250325,17750,17650,17800,17650,8035,142484230,00,0.00,N,2,50, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index d6b51d6bc07b..4dc739486e34 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,59800,58300,61700,57800,116857,7042300650,00,0.00,N,2,1500, +20250328,58300,57800,59200,57500,45908,2679215200,00,0.00,N,2,800, 20250327,57500,60700,61200,57400,61727,3653090600,00,0.00,N,5,-2600, 20250326,60100,61000,61100,59200,56913,3417188450,00,0.00,N,5,-900, 20250325,61000,60300,62600,58500,233031,14170473850,00,0.00,N,2,3500, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 3eff6824b62d..2135422f72e3 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4850,4925,4925,4810,29323,142177546,00,0.00,N,5,-75, +20250328,4925,4990,4990,4920,46503,229462506,00,0.00,N,5,-65, 20250327,4990,5000,5030,4960,15841,79098694,00,0.00,N,5,-10, 20250326,5000,4985,5000,4950,14954,74357580,00,0.00,N,2,15, 20250325,4985,4965,5020,4950,30368,150896410,00,0.00,N,2,15, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 89d3c96eea44..33f9d6bb3ed7 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10030,10000,10100,9900,25210,253364675,00,0.00,N,2,30, +20250328,10000,10130,10130,9900,10440,103661250,00,0.00,N,2,70, 20250327,9930,9940,10090,9910,7748,76898460,00,0.00,N,5,-30, 20250326,9960,10020,10090,9950,12923,128947930,00,0.00,N,5,-60, 20250325,10020,9900,10020,9880,9358,93295140,00,0.00,N,2,140, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 521b45c351e9..30a18b7ea6db 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10140,9910,10300,9900,735707,7418568135,00,0.00,N,5,-70, +20250328,10210,10460,10700,10130,871060,9002632595,00,0.00,N,5,-250, 20250327,10460,11170,11200,10300,1817978,19336740400,00,0.00,N,5,-940, 20250326,11400,11140,11520,10720,1175296,13165929510,00,0.00,N,2,320, 20250325,11080,11700,11790,10760,1851935,20852890025,00,0.00,N,5,-490, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index b8af0eb396d2..d6ab9cda482d 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7230,7170,7270,7050,33162,238046770,00,0.00,N,5,-50, +20250328,7280,7370,7420,7060,23529,169897180,00,0.00,N,5,-140, 20250327,7420,7390,7420,7160,16729,122299290,00,0.00,N,2,30, 20250326,7390,7360,7480,7260,34474,253303110,00,0.00,N,5,-10, 20250325,7400,7470,7780,7370,53056,399779895,00,0.00,N,5,-70, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 5d27980b445c..20ca88d2a792 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4590,4650,4680,4510,46082,211921315,00,0.00,N,5,-35, +20250328,4625,4700,4700,4580,27886,128467270,00,0.00,N,5,-55, 20250327,4680,4755,4765,4645,97454,457019695,00,0.00,N,5,-90, 20250326,4770,4760,4790,4650,96949,461196415,00,0.00,N,2,95, 20250325,4675,4715,4780,4650,78474,370624837,00,0.00,N,2,35, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 03ce48249067..44bb6062b6be 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5340,5440,5440,5320,19449,104134120,00,0.00,N,5,-100, +20250328,5440,5420,5450,5330,13232,71237410,00,0.00,N,2,40, 20250327,5400,5410,5460,5370,17280,93500990,00,0.00,N,5,-20, 20250326,5420,5400,5460,5380,14034,75896650,00,0.00,N,2,30, 20250325,5390,5410,5440,5380,12765,68974050,00,0.00,N,5,-20, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 037308d31e0d..293d63223b7a 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3935,3945,3945,3850,9852,38476855,00,0.00,N,2,35, +20250328,3900,3950,3985,3890,10205,39991635,00,0.00,N,5,-5, 20250327,3905,4000,4020,3885,20897,82417795,00,0.00,N,5,-105, 20250326,4010,4035,4035,3960,6699,26750232,00,0.00,N,2,50, 20250325,3960,3940,4005,3895,24826,97996130,00,0.00,N,5,-10, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 74be269cd758..9cafd24eb2b1 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9950,10110,10390,9840,10446,103948040,00,0.00,N,5,-50, +20250328,10000,10120,10120,9950,8710,87231080,00,0.00,N,5,-130, 20250327,10130,10150,10170,10050,8765,88334980,00,0.00,N,5,-50, 20250326,10180,10170,10190,10100,4455,45182010,00,0.00,N,5,-20, 20250325,10200,10300,10470,10080,23725,241936690,00,0.00,N,5,-20, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index a5b031cff3a6..25267d6f7fec 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27500,27500,27800,27200,32185,887880875,00,0.00,N,5,-300, +20250328,27800,28300,28350,27700,28920,806363750,00,0.00,N,5,-500, 20250327,28300,28900,29000,28300,22449,641098375,00,0.00,N,5,-600, 20250326,28900,28250,29200,28200,73867,2130375925,00,0.00,N,2,1100, 20250325,27800,28200,28550,27750,31826,894875600,00,0.00,N,5,-750, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 120b06cf27d5..465a5989bf81 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13030,13400,13400,13030,366,4814420,00,0.00,N,5,-370, +20250328,13400,13720,14290,13400,914,12551630,00,0.00,N,5,-290, 20250327,13690,13810,13900,13680,3017,41481910,00,0.00,N,5,-120, 20250326,13810,13930,14140,13810,3725,52142520,00,0.00,N,5,-190, 20250325,14000,13870,14210,13680,2915,40751560,00,0.00,N,2,80, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 3fd338d4b2b6..976660ddeb43 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,88600,86200,89000,86200,173056,15233018550,00,0.00,N,2,300, +20250328,88300,90100,90200,87600,218780,19305788500,00,0.00,N,5,-2100, 20250327,90400,91000,91800,90200,199739,18123271850,02,0.00,N,5,-7600, 20250326,98000,98200,98300,97000,345003,33738161300,00,0.00,N,3,0, 20250325,98000,98200,98800,97700,245734,24129628300,00,0.00,N,5,-100, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 83d151237eb7..f7407127bd72 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38350,38050,38950,37850,119015,4570162100,00,0.00,N,5,-550, +20250328,38900,38600,39800,37750,150492,5868464825,00,0.00,N,5,-800, 20250327,39700,38000,39950,37900,179526,6982077100,00,0.00,N,2,600, 20250326,39100,39250,40500,39100,233238,9298501775,00,0.00,N,3,0, 20250325,39100,41150,41450,38550,607139,24299213500,00,0.00,N,2,200, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 8df6d6290280..99de2654ca8f 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3500,3620,3625,3450,243384,852039463,00,0.00,N,5,-125, +20250328,3625,3660,3715,3575,335093,1216658541,00,0.00,N,5,-35, 20250327,3660,3625,3715,3620,205861,756992162,00,0.00,N,5,-5, 20250326,3665,3640,3675,3630,130526,476759909,00,0.00,N,2,30, 20250325,3635,3810,3810,3625,458336,1689924096,00,0.00,N,5,-135, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 251ae03de95c..9a29ae27c02e 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8500,8640,8860,8420,717468,6170805085,00,0.00,N,5,-220, +20250328,8720,9350,9430,8610,1349202,12113118010,00,0.00,N,5,-540, 20250327,9260,9450,9540,9130,853595,7967259055,00,0.00,N,5,-290, 20250326,9550,9690,9720,9220,1363986,12934014880,00,0.00,N,5,-70, 20250325,9620,10530,10580,9410,3467855,34383587155,00,0.00,N,5,-910, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 5b09de777fa4..3731b533496d 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1605,1639,1645,1604,1707949,2754170430,00,0.00,N,5,-46, +20250328,1651,1673,1675,1640,1452182,2394443561,00,0.00,N,5,-22, 20250327,1673,1679,1691,1667,909288,1522276045,00,0.00,N,5,-10, 20250326,1683,1693,1699,1679,1003008,1691792937,00,0.00,N,5,-10, 20250325,1693,1697,1711,1684,1665913,2826505866,00,0.00,N,5,-12, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index c026903f8a45..5edfac2525bc 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,57800,59500,59700,57800,17633494,1029323854400,00,0.00,N,5,-2400, +20250328,60200,60700,61100,60000,16282514,983699710050,00,0.00,N,5,-1600, 20250327,61800,60900,62000,60800,20389790,1256945832435,00,0.00,N,2,400, 20250326,61400,59800,61400,59700,16431645,1001626513602,00,0.00,N,2,1600, 20250325,59800,60900,61100,59500,17259455,1039802205362,00,0.00,N,5,-700, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 0c38492ef825..0188d7dd88b6 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14020,14130,14300,13940,533832,7477166010,00,0.00,N,5,-360, +20250328,14380,13920,14390,13910,815474,11540903585,02,0.00,N,5,-410, 20250327,14790,14970,15020,14770,527187,7833226610,00,0.00,N,5,-180, 20250326,14970,14940,15070,14720,704017,10524472585,00,0.00,N,2,40, 20250325,14930,14680,14940,14680,460750,6859197075,00,0.00,N,2,160, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index ffeb2be8bf7d..5db1cca17847 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5600,5710,5850,5600,62585,354372875,00,0.00,N,5,-300, +20250328,5900,6030,6030,5850,51527,304283015,00,0.00,N,5,-130, 20250327,6030,6100,6100,5980,50947,305828320,00,0.00,N,5,-70, 20250326,6100,6020,6160,6000,49737,301018670,00,0.00,N,2,80, 20250325,6020,6110,6180,6000,60179,364555045,00,0.00,N,5,-80, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 1dcfaf1c8c37..2defbeb13521 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3405,3460,3515,3400,7705,26367964,00,0.00,N,5,-55, +20250328,3460,3570,3595,3460,5607,19580040,00,0.00,N,5,-50, 20250327,3510,3500,3535,3485,8980,31410140,00,0.00,N,2,10, 20250326,3500,3500,3500,3470,3380,11792650,00,0.00,N,2,20, 20250325,3480,3500,3525,3465,11625,40564143,00,0.00,N,3,0, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 2bda2b82822a..15eff4c63882 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9540,9720,9900,9540,10032,96459150,00,0.00,N,5,-300, +20250328,9840,9890,9890,9720,5000,49121030,00,0.00,N,3,0, 20250327,9840,9900,9900,9840,8001,78940250,00,0.00,N,5,-20, 20250326,9860,9900,9900,9710,2053,20184910,00,0.00,N,2,70, 20250325,9790,9660,9800,9660,5498,53610350,00,0.00,N,2,130, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 3ef33e0850f2..34da085aca0a 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34700,35500,35550,34000,15482,539256475,00,0.00,N,5,-1000, +20250328,35700,35600,36050,34950,20836,739504000,02,0.00,N,5,-500, 20250327,36200,37400,37500,36100,41097,1514077350,00,0.00,N,5,-1050, 20250326,37250,37100,37700,37000,6614,246544350,00,0.00,N,3,0, 20250325,37250,37800,37900,36600,9943,370372650,00,0.00,N,5,-550, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index a076420e53ef..20c95aced429 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1319,1331,1350,1300,326642,432289274,00,0.00,N,5,-18, +20250328,1337,1420,1420,1320,754550,1021792023,00,0.00,N,5,-61, 20250327,1398,1292,1405,1290,1954437,2659706767,00,0.00,N,2,63, 20250326,1335,1772,1795,1335,3890364,6179214425,00,0.00,N,5,-455, 20250325,1790,1783,1812,1717,1145067,2033743964,00,0.00,N,2,30, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index c062d680f5c9..b41d59d64dfa 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4750,4740,4815,4635,169359,801435630,00,0.00,N,5,-30, +20250328,4780,4850,4850,4685,467929,2213691265,00,0.00,N,5,-65, 20250327,4845,4930,4960,4820,180675,878273722,00,0.00,N,5,-95, 20250326,4940,4950,4965,4910,32250,159175655,00,0.00,N,3,0, 20250325,4940,4950,4995,4860,243433,1191490198,00,0.00,N,5,-10, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 37f08513fe9e..37758f0ecf48 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8080,8120,8180,8020,5187,42159000,00,0.00,N,5,-90, +20250328,8170,8230,8230,8140,2146,17503390,00,0.00,N,5,-60, 20250327,8230,8210,8230,8190,3951,32473095,00,0.00,N,2,40, 20250326,8190,8260,8260,8160,5260,43194780,00,0.00,N,5,-70, 20250325,8260,8280,8310,8200,4565,37653210,00,0.00,N,3,0, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index ea7cfaf6df5c..bd929113cf91 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24500,25600,25900,24050,53504,1317661475,00,0.00,N,5,-1750, +20250328,26250,27350,27700,26000,51602,1365483475,00,0.00,N,5,-1350, 20250327,27600,28100,28450,27500,33384,927983100,00,0.00,N,5,-900, 20250326,28500,28100,29150,28050,29822,856201650,00,0.00,N,2,300, 20250325,28200,28500,28700,28050,25518,721843475,00,0.00,N,5,-100, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 97f939668720..4365f406ed15 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38350,37700,38650,37700,20165,768129700,00,0.00,N,5,-400, +20250328,38750,38550,38900,37900,17882,690725075,02,0.00,N,5,-100, 20250327,38850,38600,39400,38550,13144,513001325,00,0.00,N,5,-200, 20250326,39050,38800,39100,38450,18546,718236500,00,0.00,N,3,0, 20250325,39050,40300,40750,38600,33216,1303104100,00,0.00,N,5,-1600, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 95bda5eba8b6..12bcd5e55787 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5300,5480,5710,5250,22337,118714070,00,0.00,N,5,-240, +20250328,5540,5630,5650,5510,13496,75164995,00,0.00,N,5,-80, 20250327,5620,5640,5720,5620,10194,57490710,00,0.00,N,5,-70, 20250326,5690,5640,5720,5640,8435,47684330,00,0.00,N,2,30, 20250325,5660,5730,5750,5660,13659,77824260,00,0.00,N,5,-70, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index b24da4a02421..98d90d02c439 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,666,691,692,657,117194,78147252,00,0.00,N,5,-24, +20250328,690,691,701,681,28799,19828042,00,0.00,N,5,-1, 20250327,691,691,695,684,16554,11439869,00,0.00,N,3,0, 20250326,691,695,698,681,22982,15821488,00,0.00,N,5,-9, 20250325,700,703,705,689,54354,37751045,00,0.00,N,5,-3, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 8755def88dab..1aa3b4662f63 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7550,7520,8550,7520,2854920,23289149860,00,0.00,N,5,-10, +20250328,7560,7710,7710,7530,67635,512443115,02,0.00,N,5,-150, 20250327,7710,7810,7810,7690,40675,314706825,00,0.00,N,5,-80, 20250326,7790,7770,7820,7720,31495,244459320,00,0.00,N,2,30, 20250325,7760,7880,7950,7760,60325,472703160,00,0.00,N,5,-140, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 806fa6bdb7b3..2db6dc5431e0 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,105200,104000,106650,103500,130750,13732777500,00,0.00,N,5,-2700, +20250328,107900,110400,111200,105800,199604,21370308750,00,0.00,N,5,-3300, 20250327,111200,114500,115300,110500,132964,14911302650,00,0.00,N,5,-4600, 20250326,115800,115200,117400,113800,130701,15104548650,00,0.00,N,2,2400, 20250325,113400,117800,117800,111700,154246,17634304000,00,0.00,N,5,-2900, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 27601d6efc0c..2eef3ab4cc91 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,122100,123100,123200,119700,35713,4333981600,00,0.00,N,5,-2800, +20250328,124900,127400,128000,124300,24352,3052960900,00,0.00,N,5,-2500, 20250327,127400,130600,131300,127200,29600,3795882950,00,0.00,N,5,-3900, 20250326,131300,134000,134000,130900,19338,2547690950,00,0.00,N,5,-2100, 20250325,133400,132500,134300,131500,22800,3032184500,00,0.00,N,2,1400, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 367b558c1056..f68d82fb9f16 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2630,2600,2680,2600,1202078,3167293871,00,0.00,N,5,-55, +20250328,2685,2800,2810,2685,1438718,3895611919,00,0.00,N,5,-130, 20250327,2815,2955,3015,2810,3207429,9336953377,00,0.00,N,5,-140, 20250326,2955,2910,3305,2900,25282571,79689457287,00,0.00,N,2,115, 20250325,2840,2915,2940,2840,806324,2319248152,00,0.00,N,5,-50, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index abf77b3a7854..50b3c719a7f5 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16960,17010,17150,16850,342758,5812250240,00,0.00,N,5,-160, +20250328,17120,17470,17500,16990,380219,6497162925,00,0.00,N,5,-250, 20250327,17370,17130,17660,17130,300650,5250541470,00,0.00,N,2,220, 20250326,17150,17280,17340,17150,183381,3158233960,00,0.00,N,5,-30, 20250325,17180,17390,17670,17060,344361,5939397105,00,0.00,N,5,-260, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 999a51d6f1e3..6a0a58b58dc7 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7590,8040,8180,7550,30952,241480080,00,0.00,N,5,-450, +20250328,8040,8030,8190,7810,23867,188969010,00,0.00,N,2,10, 20250327,8030,7850,8250,7700,28485,228221860,00,0.00,N,2,110, 20250326,7920,8020,8280,7830,48404,384258705,00,0.00,N,5,-100, 20250325,8020,8440,8480,7940,40934,333456360,00,0.00,N,5,-420, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 4f5634749f2b..6f0f7a1ba054 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250331,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250328,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250327,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250326,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250325,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250324,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250325,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250324,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250321,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250320,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250319,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 6c294c693f97..7d5c8b214913 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14050,13950,14050,13900,4826,67420715,00,0.00,N,2,120, +20250328,13930,14160,14250,13930,14471,203200835,00,0.00,N,5,-260, 20250327,14190,14100,14390,14010,8688,123681250,00,0.00,N,2,30, 20250326,14160,14130,14290,14060,7932,112194120,00,0.00,N,5,-50, 20250325,14210,14380,14470,14040,16145,230206675,00,0.00,N,5,-170, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 5ab342dcc2f1..4c3216922069 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,188500,195700,196500,188500,564094,107483116950,00,0.00,N,5,-10900, +20250328,199400,202000,203500,197500,330812,66038514150,00,0.00,N,5,-2100, 20250327,201500,205000,206500,201500,298862,60908057750,00,0.00,N,5,-7000, 20250326,208500,202500,212500,200500,436509,90193333500,00,0.00,N,2,6500, 20250325,202000,204000,205500,199900,249627,50441762100,00,0.00,N,2,500, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index f14b2f60da4b..79898074f9c9 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1307,1287,1325,1260,427962,554784202,00,0.00,N,5,-19, +20250328,1326,1345,1345,1293,336612,439720720,00,0.00,N,2,5, 20250327,1321,1303,1364,1298,405516,539753554,00,0.00,N,2,12, 20250326,1309,1339,1360,1309,316543,418785007,00,0.00,N,5,-31, 20250325,1340,1327,1373,1315,320049,426465105,00,0.00,N,2,13, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 931d2bdd7e1a..a2d3a51b6c83 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2475,2400,2480,2400,7705,18673805,00,0.00,N,2,60, +20250328,2415,2445,2445,2405,588,1422225,00,0.00,N,5,-25, 20250327,2440,2415,2445,2385,4905,11826120,00,0.00,N,2,35, 20250326,2405,2410,2415,2370,4016,9590940,00,0.00,N,5,-10, 20250325,2415,2305,2415,2305,7884,18691390,00,0.00,N,2,110, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 084e9c7019d6..a61e9fe58baa 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4980,5090,5120,4930,135640,679874285,00,0.00,N,5,-190, +20250328,5170,5220,5270,5070,319755,1647155975,00,0.00,N,5,-50, 20250327,5220,5150,5355,5100,509303,2662443995,00,0.00,N,2,60, 20250326,5160,5260,5390,5130,1012403,5296036890,00,0.00,N,5,-100, 20250325,5260,5020,5840,4995,6024971,32942007780,00,0.00,N,2,270, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 9ef979aaaa84..5cdfb3b8f03d 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,90500,95000,95000,89500,39914,3621935200,00,0.00,N,5,-4500, +20250328,95000,100000,100000,94600,14430,1382759850,00,0.00,N,5,-4000, 20250327,99000,96200,100700,96200,20255,2013140750,00,0.00,N,2,500, 20250326,98500,93400,98500,92800,36952,3588832200,00,0.00,N,2,6000, 20250325,92500,95300,96900,92100,26069,2432228100,00,0.00,N,5,-3200, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 1d0f703d0db5..c4f99e3f45c9 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14850,14780,15790,14620,532066,8020805165,00,0.00,N,5,-230, +20250328,15080,15840,15860,15040,305842,4673225035,00,0.00,N,5,-830, 20250327,15910,16500,16720,15910,377889,6140756415,00,0.00,N,5,-940, 20250326,16850,16650,17980,16400,2513411,43590969705,00,0.00,N,2,820, 20250325,16030,16580,16930,15940,580789,9480059260,00,0.00,N,5,-580, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 1b0ffd520fd9..a7f2b1f60afb 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5500,5490,5580,5410,97538,534597240,00,0.00,N,5,-80, +20250328,5580,5530,5620,5520,56827,315822095,00,0.00,N,5,-40, 20250327,5620,5760,5760,5620,35915,203018080,00,0.00,N,5,-120, 20250326,5740,5750,5760,5600,105106,598344530,00,0.00,N,2,70, 20250325,5670,5780,5870,5610,129705,736254820,00,0.00,N,5,-170, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 503a9d49e790..98bc0aef0117 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,952,979,980,948,170560,163364137,00,0.00,N,5,-20, +20250328,972,980,980,967,88600,86042923,00,0.00,N,5,-9, 20250327,981,986,991,981,59183,58238850,00,0.00,N,5,-5, 20250326,986,987,995,980,87534,86230463,00,0.00,N,3,0, 20250325,986,992,999,986,171950,170284765,00,0.00,N,5,-9, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 89d9868217f2..0f997fbed2ba 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9170,9370,9370,9150,541054,4984916870,00,0.00,N,5,-370, +20250328,9540,9820,9830,9430,802758,7663396385,02,0.00,N,5,-410, 20250327,9950,10040,10110,9900,816094,8166566465,00,0.00,N,5,-150, 20250326,10100,9960,10200,9910,1993722,20147839695,00,0.00,N,2,180, 20250325,9920,9760,9960,9760,924792,9154437715,00,0.00,N,2,160, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 3be3693d3974..6bc62b36037c 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9850,10010,10060,9850,2836,28098160,00,0.00,N,5,-240, +20250328,10090,10170,10170,9970,1030,10327380,00,0.00,N,5,-80, 20250327,10170,10160,10250,10070,909,9275240,00,0.00,N,2,10, 20250326,10160,10100,10200,10010,1733,17470740,00,0.00,N,2,60, 20250325,10100,10340,10340,10100,4396,44749810,00,0.00,N,5,-240, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 57f0ed3b21d8..f68b02d35821 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6600,6800,6830,6560,107406,714501410,00,0.00,N,5,-260, +20250328,6860,6800,7010,6730,122901,848772790,00,0.00,N,2,10, 20250327,6850,6780,7000,6730,87945,606458605,00,0.00,N,3,0, 20250326,6850,6800,7100,6730,129309,888669275,00,0.00,N,2,40, 20250325,6810,7010,7070,6790,109678,754594690,00,0.00,N,5,-200, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 9ceeda77d795..c08a03a7915a 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11390,11500,11610,11200,30518,344802990,00,0.00,N,5,-230, +20250328,11620,11520,11630,11460,27558,317507310,00,0.00,N,5,-110, 20250327,11730,11660,11920,11430,61115,708558790,00,0.00,N,2,40, 20250326,11690,11660,11850,11550,32022,373772225,00,0.00,N,2,60, 20250325,11630,11660,11800,11510,31576,366535215,00,0.00,N,5,-100, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index bd63788f6ba4..81c7a07b28b2 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2510,2545,2560,2485,152694,383549768,00,0.00,N,5,-70, +20250328,2580,2615,2640,2565,222569,575307990,00,0.00,N,5,-60, 20250327,2640,2675,2695,2635,141431,375625006,00,0.00,N,5,-55, 20250326,2695,2670,2700,2660,112303,300795720,00,0.00,N,2,25, 20250325,2670,2710,2755,2650,173514,466999322,00,0.00,N,5,-40, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index ac7c460c30d0..b4c7f3225e07 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2995,2925,3000,2840,9622,28082685,00,0.00,N,2,85, +20250328,2910,3000,3010,2910,8044,24041565,00,0.00,N,5,-95, 20250327,3005,2955,3015,2930,11411,33924500,00,0.00,N,2,75, 20250326,2930,2995,3005,2930,12351,36672160,00,0.00,N,5,-35, 20250325,2965,3110,3110,2965,16477,49790000,00,0.00,N,5,-125, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 9afdd770d9bd..bbb76111d570 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14470,14820,14820,14470,1511,21994390,00,0.00,N,5,-390, +20250328,14860,14620,14920,14600,4251,62895940,00,0.00,N,2,240, 20250327,14620,14400,14690,14400,783,11437890,00,0.00,N,2,150, 20250326,14470,14470,14810,14470,2262,33047060,00,0.00,N,3,0, 20250325,14470,14380,14770,14380,742,10765480,00,0.00,N,2,90, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 3747e80d7bf5..3670275da27b 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14260,14510,14690,14150,202113,2884571215,00,0.00,N,5,-420, +20250328,14680,14900,14910,14640,65808,967948685,00,0.00,N,5,-140, 20250327,14820,14900,14990,14800,73442,1093830730,00,0.00,N,5,-140, 20250326,14960,14910,14990,14840,76382,1140215435,00,0.00,N,2,70, 20250325,14890,14920,15010,14720,137244,2033704390,00,0.00,N,5,-110, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 5ec5b470444d..d6744281b6be 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1764,1896,1899,1758,1881340,3398409983,00,0.00,N,5,-158, +20250328,1922,1968,1974,1921,746178,1443912834,00,0.00,N,5,-45, 20250327,1967,2030,2070,1966,2733357,5523668675,00,0.00,N,5,-63, 20250326,2030,1911,2040,1910,2558643,5100388094,00,0.00,N,2,129, 20250325,1901,1940,1963,1885,977607,1872570263,00,0.00,N,5,-50, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 4bb6c719c434..1d7166d5e12f 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,787,765,796,765,138984,108240084,00,0.00,N,2,17, +20250328,770,773,776,768,25130,19374350,00,0.00,N,5,-6, 20250327,776,774,777,766,22568,17424377,00,0.00,N,2,6, 20250326,770,778,784,770,137218,106388146,00,0.00,N,5,-7, 20250325,777,781,787,775,50143,39045655,00,0.00,N,5,-4, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index e5c6a5d96d9d..f187bcf91cbd 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34300,34300,34300,32900,8626,286194900,00,0.00,N,2,600, +20250328,33700,34200,34200,33500,13156,443238600,00,0.00,N,5,-600, 20250327,34300,33650,34900,33650,10882,374829000,00,0.00,N,2,500, 20250326,33800,33750,34200,33600,4458,150232950,00,0.00,N,2,100, 20250325,33700,33850,34600,33700,5838,198671750,00,0.00,N,5,-100, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 402848c18bff..959412ba4968 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2165,2155,2175,2117,246283,528368169,00,0.00,N,5,-10, +20250328,2175,2170,2180,2135,144848,312210774,00,0.00,N,5,-5, 20250327,2180,2170,2185,2140,169458,367046853,00,0.00,N,3,0, 20250326,2180,2140,2195,2140,159250,344868462,00,0.00,N,2,20, 20250325,2160,2155,2170,2125,168467,361698935,00,0.00,N,2,5, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index cf1decd7ed88..6369795abe32 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1635,1756,1766,1635,99916,170195370,00,0.00,N,5,-121, +20250328,1756,1741,1768,1741,50750,88716843,00,0.00,N,2,6, 20250327,1750,1749,1774,1748,18075,31655151,00,0.00,N,2,3, 20250326,1747,1734,1765,1734,32846,57281903,00,0.00,N,2,8, 20250325,1739,1740,1789,1730,90425,157737839,00,0.00,N,5,-1, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 42a049cfccfc..0cb29c8ae8cb 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,413500,416000,416000,406000,2564,1050942000,00,0.00,N,5,-2000, +20250328,415500,411000,415500,405500,2807,1156967000,00,0.00,N,2,5000, 20250327,410500,410000,416500,405500,1974,815914500,00,0.00,N,3,0, 20250326,410500,417000,418500,410500,1868,771054250,00,0.00,N,5,-3500, 20250325,414000,413000,420500,412000,3459,1433025000,00,0.00,N,5,-1500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index b9892182c7c2..2160f7360891 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8140,8180,8510,8140,95224,792282100,00,0.00,N,5,-40, +20250328,8180,8300,8300,8180,5523,45180240,00,0.00,N,5,-50, 20250327,8230,8300,8310,8200,7262,59894030,00,0.00,N,5,-70, 20250326,8300,8420,8420,8250,8177,67946110,00,0.00,N,5,-30, 20250325,8330,8250,8400,8230,8010,66221380,00,0.00,N,2,60, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 569a69ff25c7..14875aa82712 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20600,20800,21000,20500,29257,605841825,00,0.00,N,5,-550, +20250328,21150,21100,21300,20550,56126,1173375300,00,0.00,N,5,-100, 20250327,21250,21750,21800,21000,40064,850176800,00,0.00,N,5,-450, 20250326,21700,21750,21950,21450,30846,668975225,00,0.00,N,5,-200, 20250325,21900,22200,22200,21600,50914,1112575250,00,0.00,N,3,0, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 65b53a4a7d8b..e8517ee33186 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5700,5750,5860,5650,82727,472059345,00,0.00,N,5,-170, +20250328,5870,5980,5990,5800,124603,730767595,00,0.00,N,5,-120, 20250327,5990,6010,6080,5960,91424,548101400,00,0.00,N,5,-50, 20250326,6040,6040,6090,5990,68080,411059540,00,0.00,N,5,-10, 20250325,6050,6050,6110,6010,71218,431037570,00,0.00,N,5,-10, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 6ae37abc4cc5..02ea7367dc6a 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28500,27250,29450,27150,2199656,62374573600,00,0.00,N,2,500, +20250328,28000,28300,29200,27400,2025660,57214732375,00,0.00,N,5,-1100, 20250327,29100,25300,30650,24400,7912435,223175203200,00,0.00,N,2,2450, 20250326,26650,29500,29550,26000,3629166,98562856750,00,0.00,N,5,-2200, 20250325,28850,28550,28850,26650,5870137,166566513725,00,0.00,N,1,6650, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index d0ef9aaa9e54..752ba2225360 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,718,723,728,712,1988110,1425965105,00,0.00,N,5,-20, +20250328,738,747,754,730,1017045,748008301,00,0.00,N,5,-9, 20250327,747,752,766,744,1167226,879409355,00,0.00,N,5,-5, 20250326,752,758,763,746,914723,687945147,00,0.00,N,2,2, 20250325,750,768,787,747,1966935,1503101304,00,0.00,N,5,-17, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index c7a2c0d71c6d..b636bc244686 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2070,2180,2200,2070,4423,9437265,00,0.00,N,5,-130, +20250328,2200,2260,2260,2200,2407,5353810,00,0.00,N,5,-60, 20250327,2260,2310,2310,2260,4440,10101130,00,0.00,N,5,-30, 20250326,2290,2250,2310,2230,1699,3880618,00,0.00,N,2,40, 20250325,2250,2210,2275,2205,2495,5587710,00,0.00,N,2,35, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index de87a916b315..be8b0b013341 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40250,40900,41250,39000,2311,93094225,00,0.00,N,5,-1150, +20250328,41400,41500,41650,40800,1786,73477500,00,0.00,N,5,-100, 20250327,41500,41400,42000,41150,784,32567100,00,0.00,N,2,50, 20250326,41450,41500,41800,41150,2007,83237500,00,0.00,N,5,-250, 20250325,41700,41750,42000,41700,2340,97941750,00,0.00,N,5,-350, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 44471e46e3c0..1d22d629c89e 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9880,10100,10100,9830,49101,486959635,00,0.00,N,5,-230, +20250328,10110,10140,10230,9980,39819,402210865,00,0.00,N,5,-50, 20250327,10160,9850,10410,9740,166655,1679845320,00,0.00,N,2,80, 20250326,10080,10000,10150,9980,74502,748387820,00,0.00,N,2,40, 20250325,10040,10100,10150,9820,211582,2105831815,00,0.00,N,5,-110, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 4d2612cadc59..0d125192c79a 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5970,6000,6010,5970,4615,27608755,00,0.00,N,5,-10, +20250328,5980,6010,6180,5960,69062,419501195,00,0.00,N,5,-20, 20250327,6000,6020,6020,5990,1750,10513380,00,0.00,N,3,0, 20250326,6000,5990,6010,5970,3101,18566620,00,0.00,N,2,10, 20250325,5990,6020,6030,5985,2410,14460260,00,0.00,N,5,-30, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 14a4a1ae40a0..bd705f33cb15 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250331,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250328,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250327,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250326,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250325,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250324,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250325,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250324,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250321,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250320,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250319,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 6bea75ff2ca0..6781e87f1821 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35600,36800,37000,35600,948066,34390172900,00,0.00,N,5,-2450, +20250328,38050,39500,39950,38050,990121,38496200025,02,0.00,N,5,-1550, 20250327,39600,39850,41350,39200,1367596,54898174875,00,0.00,N,5,-1300, 20250326,40900,37600,41350,37000,2799413,111995547125,00,0.00,N,2,3750, 20250325,37150,38300,38850,36350,1396266,52328225075,00,0.00,N,5,-800, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 996353ef5fcf..768d71e504e9 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3935,4005,4100,3935,6059,24219540,00,0.00,N,5,-75, +20250328,4010,4010,4185,4005,2841,11426530,00,0.00,N,5,-5, 20250327,4015,4035,4070,4015,1975,7991185,00,0.00,N,5,-35, 20250326,4050,4090,4150,4030,1856,7561135,00,0.00,N,5,-65, 20250325,4115,4090,4165,4035,2720,11113790,00,0.00,N,2,25, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 6a48cbe82249..8bb0ccfa7ef6 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29300,30050,30050,29250,5661,167149475,00,0.00,N,5,-800, +20250328,30100,30150,30250,29850,4117,123572850,00,0.00,N,5,-50, 20250327,30150,29900,30400,29800,5538,166334100,00,0.00,N,2,150, 20250326,30000,30150,30250,30000,2754,82814725,00,0.00,N,5,-150, 20250325,30150,30250,30600,30100,3828,115783625,00,0.00,N,5,-100, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index d5d4ebd5c572..e829bfe5c649 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12050,12070,12370,12050,12887,156016145,00,0.00,N,5,-290, +20250328,12340,12230,12390,12210,4367,53770530,00,0.00,N,2,100, 20250327,12240,12320,12340,12240,7563,92956940,00,0.00,N,5,-20, 20250326,12260,12380,12550,12190,20182,247634310,00,0.00,N,5,-120, 20250325,12380,12330,12570,12330,4114,50954160,00,0.00,N,2,50, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index c1817734b973..abecc8e47dbd 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,812,831,831,804,227003,184618955,00,0.00,N,5,-20, +20250328,832,840,850,811,333036,276836702,00,0.00,N,5,-8, 20250327,840,843,855,838,173306,146128097,00,0.00,N,5,-5, 20250326,845,845,859,843,255212,216838186,00,0.00,N,5,-10, 20250325,855,859,867,845,182935,155871823,00,0.00,N,2,5, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 9fd2d3eb2b7d..56ecc55b730a 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9960,9810,10500,9810,2464,24435180,00,0.00,N,5,-220, +20250328,10180,10300,10350,10160,651,6672550,00,0.00,N,5,-120, 20250327,10300,10470,10470,10170,1130,11599860,00,0.00,N,2,70, 20250326,10230,10090,10410,10010,1048,10782945,00,0.00,N,2,140, 20250325,10090,10310,10310,10010,1584,15992940,00,0.00,N,5,-120, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 2e7bd6bd2677..a7cfb699a6c0 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10500,10880,11000,10470,75184,800609670,00,0.00,N,5,-660, +20250328,11160,11770,11770,11150,117338,1323137625,00,0.00,N,5,-610, 20250327,11770,11890,12200,11670,145283,1720171995,00,0.00,N,5,-510, 20250326,12280,12360,12630,12000,152061,1877972045,00,0.00,N,5,-90, 20250325,12370,13170,13370,12310,401040,5203546460,00,0.00,N,5,-350, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 0dc59b81746b..bbe11b0640f8 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4090,4170,4180,4035,69463,284231720,00,0.00,N,5,-105, +20250328,4195,4195,4195,4100,49733,205717379,00,0.00,N,3,0, 20250327,4195,4265,4280,4160,86462,363206750,00,0.00,N,5,-90, 20250326,4285,4230,4315,4225,37514,160015160,00,0.00,N,2,30, 20250325,4255,4355,4405,4255,100728,433984922,00,0.00,N,5,-95, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 58a0f4837078..e35ef36d123c 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7270,7480,7490,7260,233301,1712018695,00,0.00,N,5,-400, +20250328,7670,7910,7990,7640,184739,1427044930,00,0.00,N,5,-310, 20250327,7980,7950,8210,7710,312187,2478361390,00,0.00,N,5,-140, 20250326,8120,8220,8370,7950,328214,2693330275,00,0.00,N,5,-50, 20250325,8170,8450,8530,7940,347891,2838245685,00,0.00,N,5,-10, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index b5c67d89b6e9..39f3ff89cebe 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1293,1328,1328,1289,173396,224909048,00,0.00,N,5,-36, +20250328,1329,1343,1355,1318,166438,221589282,00,0.00,N,5,-23, 20250327,1352,1354,1379,1345,65453,88605157,00,0.00,N,5,-2, 20250326,1354,1351,1358,1344,86807,117188015,00,0.00,N,2,3, 20250325,1351,1352,1363,1344,71843,97060509,00,0.00,N,2,1, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 556353698d78..9ecebc2eae68 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1013,1034,1034,998,551860,558255656,00,0.00,N,5,-21, +20250328,1034,1034,1040,1013,417417,428424148,00,0.00,N,2,4, 20250327,1030,1058,1061,1030,322132,335444988,00,0.00,N,5,-28, 20250326,1058,1060,1063,1049,324408,342764438,00,0.00,N,5,-2, 20250325,1060,1065,1071,1049,452217,479196931,00,0.00,N,5,-2, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 172f70757447..1158ba24d713 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7040,7120,7120,6910,328240,2299033070,00,0.00,N,5,-110, +20250328,7150,6740,7160,6590,931369,6442814300,02,0.00,N,5,-10, 20250327,7160,7160,7200,7130,132744,951073695,00,0.00,N,5,-10, 20250326,7170,7150,7180,7120,102202,731786870,00,0.00,N,2,20, 20250325,7150,7180,7190,7120,106928,765210210,00,0.00,N,5,-20, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 76b15657741d..0a9deb80ca7e 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250331,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250328,15040,15040,15040,15040,0,0,02,0.00,Y,0,0, +20250327,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250326,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250325,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250324,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250325,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250324,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250321,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250320,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250319,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 484183d6f938..0f58e5d2801f 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5020,5440,5440,5000,99566,509090915,00,0.00,N,5,-340, +20250328,5360,5750,5900,5240,461009,2562784205,00,0.00,N,5,-490, 20250327,5850,5450,6080,5450,1310815,7649884670,00,0.00,N,2,450, 20250326,5400,5210,5460,5100,211032,1120053315,00,0.00,N,2,415, 20250325,4985,5090,5090,4975,27452,137824015,00,0.00,N,5,-105, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index cd40a0845d24..6df6726bee3c 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3230,3320,3320,3210,90508,293417705,00,0.00,N,5,-90, +20250328,3320,3385,3405,3315,103678,346126775,00,0.00,N,5,-75, 20250327,3395,3355,3400,3355,43113,145734070,00,0.00,N,2,5, 20250326,3390,3365,3400,3365,79042,267413110,00,0.00,N,5,-5, 20250325,3395,3410,3425,3375,54219,184020205,00,0.00,N,5,-15, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 34dce28e67ef..3c172d0e0d86 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,449,456,470,449,96524,43711301,00,0.00,N,5,-7, +20250328,456,471,478,456,81852,37874263,00,0.00,N,5,-15, 20250327,471,473,479,470,48258,22876369,00,0.00,N,5,-2, 20250326,473,473,473,462,41247,19242476,00,0.00,N,2,11, 20250325,462,461,477,460,86422,40106862,00,0.00,N,2,2, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 0680980b269c..f0a43bb05332 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1231,1255,1275,1229,520739,646288457,00,0.00,N,5,-46, +20250328,1277,1302,1324,1260,1069993,1371094837,00,0.00,N,5,-44, 20250327,1321,1315,1333,1309,846166,1116904832,00,0.00,N,5,-32, 20250326,1353,1440,1448,1340,1659205,2329459808,00,0.00,N,5,-87, 20250325,1440,1429,1454,1420,778603,1121616184,00,0.00,N,2,12, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 15d95283a744..e972302752e1 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4005,4000,4060,3980,15064,60247055,00,0.00,N,3,0, +20250328,4005,4010,4025,4005,4303,17259216,00,0.00,N,5,-10, 20250327,4015,4040,4055,4015,6536,26298085,00,0.00,N,5,-5, 20250326,4020,4040,4045,4010,5903,23729300,00,0.00,N,5,-20, 20250325,4040,4025,4045,4010,5579,22446025,00,0.00,N,2,10, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 9306c03663cf..ed39ed78ff83 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2280,2325,2385,2280,118313,273413926,00,0.00,N,5,-115, +20250328,2395,2445,2465,2355,118304,284474035,00,0.00,N,5,-40, 20250327,2435,2410,2465,2405,65363,158799280,00,0.00,N,2,5, 20250326,2430,2430,2480,2415,74157,181370942,00,0.00,N,5,-35, 20250325,2465,2515,2555,2325,668945,1626475715,00,0.00,N,5,-45, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 7209f5a0454a..9abad17ee423 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3535,3480,3540,3450,3582,12576595,00,0.00,N,2,15, +20250328,3520,3525,3550,3435,3055,10779240,00,0.00,N,5,-20, 20250327,3540,3555,3560,3395,8229,28676690,00,0.00,N,2,5, 20250326,3535,3545,3545,3495,4049,14268310,00,0.00,N,5,-15, 20250325,3550,3520,3560,3500,3971,13996920,00,0.00,N,2,30, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 658a0b267516..195f447b0574 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13940,14440,14440,13760,12915,180136590,00,0.00,N,5,-340, +20250328,14280,14390,14700,14050,17968,255681545,00,0.00,N,5,-190, 20250327,14470,14720,14850,14410,17799,257977740,00,0.00,N,5,-250, 20250326,14720,15000,15000,14600,26756,392911465,00,0.00,N,5,-90, 20250325,14810,15170,15400,14780,31257,467537040,00,0.00,N,5,-500, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 77c34c5dd7f4..22674fa8831c 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10850,11000,11000,10540,6008,65534305,00,0.00,N,5,-120, +20250328,10970,11130,11250,10970,834,9245120,00,0.00,N,5,-330, 20250327,11300,11120,11330,11100,1823,20394140,00,0.00,N,2,200, 20250326,11100,11140,11370,11060,2034,22755540,00,0.00,N,5,-40, 20250325,11140,10960,11500,10790,2615,28946810,00,0.00,N,2,180, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 88cedae9e3fd..333ef8d2ff24 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,507,507,507,458,20102694,9936774931,00,0.00,N,1,117, +20250328,390,390,390,390,1749556,682326840,00,0.00,N,1,90, 20250327,300,309,330,281,5480589,1681003258,00,0.00,N,2,7, 20250326,293,306,320,290,4443659,1332650826,00,0.00,N,5,-3, 20250325,296,331,364,288,11404544,3671788104,00,0.00,N,5,-31, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index ed5db1712380..9ecd11ea3cae 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1415,1400,1429,1389,327573,461114593,00,0.00,N,5,-22, +20250328,1437,1479,1479,1426,891763,1287177648,00,0.00,N,5,-55, 20250327,1492,1494,1557,1490,706172,1069217894,00,0.00,N,5,-11, 20250326,1503,1503,1528,1494,393883,596037041,00,0.00,N,3,0, 20250325,1503,1559,1570,1501,904148,1382010893,00,0.00,N,5,-47, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 5e6f8980135a..fe241f6ce9e9 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25900,27150,27150,24900,108801,2777916050,00,0.00,N,5,-1300, +20250328,27200,27500,28250,26500,47678,1283030200,00,0.00,N,5,-300, 20250327,27500,27450,28200,27250,28624,794115650,00,0.00,N,5,-200, 20250326,27700,29650,30000,27450,89446,2525083050,00,0.00,N,5,-1350, 20250325,29050,29700,30300,28700,71066,2092843500,00,0.00,N,5,-650, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 1596f173cb15..bf888e718271 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38500,39700,39850,38100,282401,10889815200,00,0.00,N,5,-1650, +20250328,40150,41050,41050,39950,49042,1970581950,00,0.00,N,5,-700, 20250327,40850,40100,41350,39950,89157,3650597525,00,0.00,N,2,350, 20250326,40500,40750,40750,40050,52260,2109802475,00,0.00,N,3,0, 20250325,40500,40650,41250,40100,59672,2419274175,00,0.00,N,5,-350, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 4788d3949b4f..ee893147311c 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17850,18200,18650,17560,502963,9036378405,00,0.00,N,5,-610, +20250328,18460,19010,19160,18300,470698,8737853045,00,0.00,N,5,-700, 20250327,19160,19800,20500,18920,569988,11245940785,00,0.00,N,5,-840, 20250326,20000,21000,21200,19990,584214,11871535885,00,0.00,N,5,-1400, 20250325,21400,20350,22150,20250,2094077,44949966000,00,0.00,N,2,1150, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index e530ccd18ebf..e119f9ab2db8 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,53500,53700,53700,52800,676,35929400,00,0.00,N,5,-300, +20250328,53800,53700,57200,52900,1726,92540050,05,0.00,N,2,200, 20250327,53600,54300,54300,53300,1748,93806000,00,0.00,N,5,-800, 20250326,54400,55500,55600,54100,1809,98566050,00,0.00,N,5,-700, 20250325,55100,55800,55800,55100,689,38220000,00,0.00,N,5,-200, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index faf69c099372..883a95840b67 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26350,26900,27400,26200,119234,3168970600,00,0.00,N,5,-1200, +20250328,27550,27800,28000,27300,55119,1512774750,00,0.00,N,5,-250, 20250327,27800,28000,28350,27650,46172,1292021250,00,0.00,N,5,-450, 20250326,28250,28650,28650,28200,35367,1003897575,00,0.00,N,5,-350, 20250325,28600,28150,28600,27950,48574,1372515050,00,0.00,N,2,400, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index c7308620706a..d58d58a252e9 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1087,1174,1227,1069,51650063,58997158629,00,0.00,N,5,-89, +20250328,1176,1014,1241,997,184939345,215239211110,00,0.00,N,2,154, 20250327,1022,1095,1104,1008,18729722,19584148959,00,0.00,N,5,-63, 20250326,1085,1120,1179,1067,30403700,34370602859,00,0.00,N,5,-46, 20250325,1131,1111,1239,1094,100856113,118255288827,00,0.00,N,2,20, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 775156a25b34..91f9a41d6d7a 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3510,3645,3650,3495,100145,354107087,00,0.00,N,5,-140, +20250328,3650,3715,3730,3645,54705,200232233,00,0.00,N,5,-65, 20250327,3715,3720,3755,3705,36091,134455590,00,0.00,N,5,-5, 20250326,3720,3740,3760,3700,26863,100045060,00,0.00,N,3,0, 20250325,3720,3770,3835,3710,46846,175840965,00,0.00,N,5,-70, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 808d7aee93d6..73c4fb4da264 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18520,19000,19000,18210,2886,53132000,00,0.00,N,5,-240, +20250328,18760,18660,18880,18660,2981,55910120,00,0.00,N,5,-130, 20250327,18890,19000,19000,18670,1998,37603380,00,0.00,N,5,-80, 20250326,18970,18600,19110,18600,3080,57947230,00,0.00,N,2,250, 20250325,18720,19190,19190,18550,3730,70257330,00,0.00,N,5,-100, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index c58a17d1dff1..466e30da534b 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,129100,132200,133800,127300,340830,44010090050,00,0.00,N,5,-6800, +20250328,135900,137400,137500,134500,103968,14058445950,00,0.00,N,5,-1200, 20250327,137100,137700,138700,136900,130604,17953328950,00,0.00,N,5,-2100, 20250326,139200,137900,140900,137500,203917,28524616800,00,0.00,N,2,1600, 20250325,137600,139000,140300,136800,214304,29656407650,00,0.00,N,3,0, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 41230d153d34..7302bde38aa8 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3740,3820,3865,3700,40255,150590770,00,0.00,N,5,-50, +20250328,3790,3900,3915,3755,38231,146142770,00,0.00,N,5,-125, 20250327,3915,3970,3980,3900,28352,111082070,00,0.00,N,5,-65, 20250326,3980,3945,4030,3940,93908,374814250,00,0.00,N,2,25, 20250325,3955,3940,4010,3940,60104,238724410,00,0.00,N,2,20, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 823f6b2cd41f..7b2c9603dfe4 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2105,2170,2180,2105,133859,284791123,00,0.00,N,5,-65, +20250328,2170,2200,2225,2145,328069,710548260,02,0.00,N,5,-155, 20250327,2325,2345,2350,2300,196785,456027760,00,0.00,N,5,-25, 20250326,2350,2375,2375,2330,92571,216801939,00,0.00,N,5,-25, 20250325,2375,2335,2375,2310,212288,499011722,00,0.00,N,2,40, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 4c7aaf45529b..21c1ad91edb7 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1397,1405,1425,1343,128381,175743347,00,0.00,N,5,-23, +20250328,1420,1410,1434,1378,104533,147294322,00,0.00,N,2,10, 20250327,1410,1450,1450,1388,211112,299324548,00,0.00,N,5,-20, 20250326,1430,1425,1443,1423,146066,208868332,00,0.00,N,2,5, 20250325,1425,1388,1460,1388,243437,349229697,00,0.00,N,2,24, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index ba3a2cb17850..14ff934fd335 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2010,2040,2040,2005,71292,143478819,00,0.00,N,5,-35, +20250328,2045,2050,2065,2025,90627,185026671,00,0.00,N,5,-10, 20250327,2055,2050,2100,2045,170704,351837158,00,0.00,N,3,0, 20250326,2055,2050,2065,2030,52680,107756004,00,0.00,N,2,15, 20250325,2040,2045,2060,2035,55404,113472995,00,0.00,N,5,-5, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index c0e94fac1951..48b96e719dff 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40850,41600,42000,40550,38903,1592978225,00,0.00,N,5,-1950, +20250328,42800,43550,43550,42000,45793,1945566600,00,0.00,N,5,-1000, 20250327,43800,43850,44150,43650,18826,826411125,00,0.00,N,5,-200, 20250326,44000,44150,44150,43700,13295,583975850,00,0.00,N,2,50, 20250325,43950,43550,43950,43550,11922,522012400,00,0.00,N,2,200, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 4384c77f04ce..96c0d3efe4d0 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1267,1292,1292,1250,424282,536056561,00,0.00,N,5,-35, +20250328,1302,1317,1327,1295,394433,514224202,00,0.00,N,5,-30, 20250327,1332,1325,1359,1302,731335,975372071,00,0.00,N,2,12, 20250326,1320,1272,1320,1265,580131,753912280,00,0.00,N,2,49, 20250325,1271,1271,1290,1257,435902,553438307,00,0.00,N,3,0, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 8e66eaabab60..bdbb3e199bad 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5150,5340,5430,5150,55010,289741550,02,0.00,N,5,-290, +20250328,5440,5470,5470,5400,36611,198270955,00,0.00,N,5,-20, 20250327,5460,5480,5510,5440,29468,161232540,00,0.00,N,5,-10, 20250326,5470,5500,5550,5460,44123,241871960,00,0.00,N,5,-10, 20250325,5480,5510,5560,5480,35201,193625505,00,0.00,N,5,-10, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index eb2126a12d10..92eea1faf930 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15990,16000,16030,15800,12641,200596510,00,0.00,N,5,-60, +20250328,16050,16170,16170,15880,15161,241713620,00,0.00,N,5,-50, 20250327,16100,16140,16140,15980,8587,137509040,00,0.00,N,2,20, 20250326,16080,16090,16110,15910,10042,160535660,00,0.00,N,3,0, 20250325,16080,16200,16210,16050,11485,184821690,00,0.00,N,5,-120, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 6317871fcec0..7a07cc98a75b 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,304,314,314,298,150650,45292691,00,0.00,N,5,-10, +20250328,314,321,328,310,290543,92071469,00,0.00,N,5,-7, 20250327,321,315,329,298,411558,132794457,00,0.00,N,2,3, 20250326,318,297,342,297,2246300,725806477,00,0.00,N,2,18, 20250325,300,294,305,293,276032,82544528,00,0.00,N,2,6, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 60a6cc599a2d..3284611813de 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1001,1007,1030,998,55632,55949795,00,0.00,N,5,-12, +20250328,1013,1030,1032,1013,17470,17818167,00,0.00,N,5,-27, 20250327,1040,1047,1060,1023,79969,82982503,00,0.00,N,3,0, 20250326,1040,1028,1076,1028,47464,49711567,00,0.00,N,2,12, 20250325,1028,1004,1062,1004,71150,73744038,00,0.00,N,2,24, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index fec9ca0bebd8..420e1c445e1c 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2555,2600,2730,2520,308049,809331938,00,0.00,N,5,-80, +20250328,2635,2720,2745,2635,265785,710313799,00,0.00,N,5,-145, 20250327,2780,2755,2780,2650,348694,947625735,00,0.00,N,5,-15, 20250326,2795,2940,2960,2745,612068,1711743037,00,0.00,N,5,-150, 20250325,2945,2885,3095,2825,1726494,5097962257,00,0.00,N,2,60, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 15c1e0dcf009..b5f465504824 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27450,27500,28000,26200,392234,10727544675,00,0.00,N,5,-850, +20250328,28300,29200,29450,28100,235403,6714838550,00,0.00,N,5,-500, 20250327,28800,29300,29650,28600,262684,7620980900,00,0.00,N,5,-600, 20250326,29400,30000,30050,28800,343873,10081514175,00,0.00,N,5,-750, 20250325,30150,29200,30150,28850,531655,15807719850,00,0.00,N,2,1450, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 08f8973267d2..dffef9dc4db2 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,756,756,756,756,0,0,00,0.00,Y,3,0, +20250331,756,756,756,756,0,0,00,0.00,Y,3,0, +20250328,756,756,756,756,0,0,00,0.00,Y,0,0, +20250327,756,756,756,756,0,0,00,0.00,Y,0,0, 20250326,756,756,756,756,0,0,00,0.00,Y,0,0, -20250325,756,756,756,756,0,0,00,0.00,Y,0,0, -20250324,756,756,756,756,0,0,00,0.00,Y,0,0, +20250325,756,756,756,756,0,0,00,0.00,N,0,0, +20250324,756,756,756,756,0,0,00,0.00,N,0,0, 20250321,756,756,756,756,0,0,00,0.00,N,0,0, 20250320,756,756,756,756,0,0,00,0.00,N,0,0, 20250319,756,738,757,738,24106,17916774,00,0.00,N,2,18, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 898d3402ec8d..47c4ae4d8843 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,71800,70500,72700,70500,34601,2483137100,00,0.00,N,5,-600, +20250328,72400,74600,75000,71500,85153,6196750350,00,0.00,N,5,-2200, 20250327,74600,75300,77500,74000,45685,3459915450,00,0.00,N,5,-600, 20250326,75200,75400,76000,74000,28217,2117868250,00,0.00,N,2,400, 20250325,74800,76200,76300,74600,46134,3469986400,00,0.00,N,5,-400, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index e99355d28edb..2535757f6059 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,715,738,760,700,41867,29686084,00,0.00,N,5,-15, +20250328,730,768,785,730,153953,116305221,00,0.00,N,5,-19, 20250327,749,718,788,708,583964,442706040,00,0.00,N,2,31, 20250326,718,700,719,693,101924,71843037,00,0.00,N,2,25, 20250325,693,691,701,685,81091,55992475,00,0.00,N,2,2, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 1899ca4d8b99..110dd6c3bebe 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29700,30250,31100,29650,56175,1689314100,00,0.00,N,5,-1350, +20250328,31050,31550,32150,30500,89941,2818859250,00,0.00,N,5,-450, 20250327,31500,33000,33400,31450,126097,4034627225,00,0.00,N,5,-2200, 20250326,33700,33200,34100,33050,83085,2790129500,00,0.00,N,2,500, 20250325,33200,37100,37350,33150,211692,7285320200,00,0.00,N,5,-3350, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 1c270a88e527..48f7a4f4ea52 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12250,12680,12800,12140,213391,2640401880,00,0.00,N,5,-730, +20250328,12980,13310,13420,12900,129617,1689223945,00,0.00,N,5,-450, 20250327,13430,13650,13650,13300,93531,1256005585,02,0.00,N,5,-280, 20250326,13710,13640,13890,13540,122417,1676184815,00,0.00,N,2,260, 20250325,13450,13920,14150,13430,170538,2333013075,00,0.00,N,5,-420, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index d81710106ad4..0ca5830404af 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,201000,195100,202000,195100,206415,41146260750,00,0.00,N,3,0, +20250328,201000,196200,201000,194400,230365,45561783500,00,0.00,N,2,4600, 20250327,196400,209000,209000,196000,258843,51640526350,00,0.00,N,5,-11100, 20250326,207500,209000,211000,202000,168519,34558143500,00,0.00,N,2,500, 20250325,207000,212000,214000,206000,183485,38111197000,00,0.00,N,5,-4000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 43b61d70d6f8..db2d04ffc270 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2985,2960,3125,2945,837722,2539178117,00,0.00,N,2,5, +20250328,2980,2900,3165,2865,3002127,9124233531,00,0.00,N,2,90, 20250327,2890,2950,3230,2870,4627205,14198477813,00,0.00,N,5,-55, 20250326,2945,2900,2960,2855,155035,452524369,00,0.00,N,2,45, 20250325,2900,2875,2940,2870,138257,400545423,00,0.00,N,2,30, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 1c98409427c7..ae5f7d74eb92 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1893,1920,1920,1861,102771,193230409,00,0.00,N,5,-86, +20250328,1979,1981,2000,1902,96042,186414955,00,0.00,N,5,-2, 20250327,1981,2060,2060,1905,138215,275643393,00,0.00,N,5,-44, 20250326,2025,2075,2085,1969,111403,225748461,00,0.00,N,2,10, 20250325,2015,2015,2080,1970,79060,159264951,00,0.00,N,5,-15, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index c7c554c95033..5ee83eda190e 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9040,9030,9090,8970,13661,123381475,00,0.00,N,5,-90, +20250328,9130,9260,9260,9030,55635,505594405,00,0.00,N,5,-140, 20250327,9270,9380,9380,9160,32965,303730155,00,0.00,N,5,-110, 20250326,9380,9400,9400,9240,25041,233221240,00,0.00,N,5,-20, 20250325,9400,9360,9480,9330,47708,448543225,00,0.00,N,2,80, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index aabf18153221..3020336f3803 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1087,1082,1121,1080,473329,519528077,00,0.00,N,5,-6, +20250328,1093,1096,1148,1080,1068657,1187042296,00,0.00,N,5,-2, 20250327,1095,1121,1137,1095,357624,395881517,00,0.00,N,5,-29, 20250326,1124,1099,1148,1081,434789,482208631,00,0.00,N,2,39, 20250325,1085,1110,1119,1080,389069,426811573,00,0.00,N,5,-25, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index f325b658cfa7..c2478333e09f 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25350,25350,25450,25050,1612,40733800,00,0.00,N,3,0, +20250328,25350,25200,25500,25200,916,23246150,00,0.00,N,2,150, 20250327,25200,25000,25350,24700,6201,155037400,00,0.00,N,2,400, 20250326,24800,25400,25400,24800,2537,63411450,00,0.00,N,5,-200, 20250325,25000,25200,25450,24950,4405,110535900,00,0.00,N,5,-450, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index cb0b384bdd35..0d7124f6711d 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5810,5980,5980,5810,49614,291818580,00,0.00,N,5,-230, +20250328,6040,5950,6040,5800,26412,155773590,00,0.00,N,2,100, 20250327,5940,5950,6070,5860,27039,160789440,00,0.00,N,2,40, 20250326,5900,6010,6010,5900,26546,157618660,00,0.00,N,5,-110, 20250325,6010,6120,6180,5760,83345,500662440,00,0.00,N,5,-110, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index d37a2052c1b9..46ab5fd59cf0 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,306,311,318,303,174432,53805016,00,0.00,N,5,-6, +20250328,312,320,320,311,160410,50325070,00,0.00,N,5,-8, 20250327,320,313,320,312,164512,51988719,00,0.00,N,2,4, 20250326,316,312,320,308,124501,39066629,00,0.00,N,2,4, 20250325,312,317,317,312,175913,55336493,00,0.00,N,5,-5, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index ed3d4b761c37..35cb2df0fa94 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18410,18750,19000,18220,1230521,22607509760,00,0.00,N,5,-770, +20250328,19180,19510,19530,18920,573904,10931733995,00,0.00,N,5,-280, 20250327,19460,19900,20150,19400,627286,12407019515,00,0.00,N,5,-530, 20250326,19990,19540,20100,19540,579581,11557055925,00,0.00,N,2,450, 20250325,19540,20050,20150,19470,881483,17445734690,00,0.00,N,5,-360, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 399313be25f6..a7ab2c7b97fc 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8370,8710,8720,8370,153092,1302853885,02,0.00,N,5,-450, +20250328,8820,8980,8980,8810,155705,1379620840,00,0.00,N,5,-180, 20250327,9000,9100,9150,8920,216844,1954842395,00,0.00,N,5,-260, 20250326,9260,9180,9430,9150,220736,2053007690,00,0.00,N,2,80, 20250325,9180,9230,9750,9170,860571,8119630815,00,0.00,N,2,170, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index b1a1953a4e95..b71df4f05681 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,89500,90600,91800,89500,22629,2038564700,02,0.00,N,5,-3800, +20250328,93300,94200,94300,92600,6573,613041050,00,0.00,N,2,100, 20250327,93200,92000,94900,92000,4354,408406900,00,0.00,N,5,-700, 20250326,93900,94900,95000,93300,8282,781897200,00,0.00,N,5,-100, 20250325,94000,92000,95000,92000,11801,1104691200,00,0.00,N,2,200, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 4875755e0a19..c34dac459fef 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2100,2065,2155,2040,45828,95481655,00,0.00,N,5,-30, +20250328,2130,2120,2185,2080,15056,31644767,00,0.00,N,2,10, 20250327,2120,2100,2160,2080,20685,43532365,00,0.00,N,2,10, 20250326,2110,2100,2110,2075,12227,25579545,00,0.00,N,2,25, 20250325,2085,2140,2170,2080,75361,159037820,00,0.00,N,5,-65, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 1956fb3dd2f2..7878ac511bc2 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,64700,68000,69500,63700,153725,10033238650,00,0.00,N,5,-5500, +20250328,70200,72800,72800,69900,51468,3625936050,00,0.00,N,5,-2100, 20250327,72300,73500,74600,72000,32113,2345650400,00,0.00,N,5,-1600, 20250326,73900,74300,75600,73800,45815,3406741700,00,0.00,N,5,-300, 20250325,74200,75900,76700,74000,57661,4331094200,00,0.00,N,5,-1800, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 5ac47ad63810..f12b93f00bd4 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4220,4180,4230,4080,267120,1109347658,00,0.00,N,5,-85, +20250328,4305,4510,4515,4220,515936,2233042529,02,0.00,N,5,-250, 20250327,4555,4650,4680,4500,322062,1471341197,00,0.00,N,5,-120, 20250326,4675,4740,4875,4650,375040,1771692437,00,0.00,N,5,-65, 20250325,4740,5070,5150,4740,1472169,7263355297,00,0.00,N,5,-75, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index a3699c8178c8..73017c1cdf39 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,175300,175100,179300,173100,308333,54122776450,00,0.00,N,5,-4200, +20250328,179500,180000,180400,174500,302792,53707711300,00,0.00,N,5,-1100, 20250327,180600,189000,190200,179800,418620,76845405350,00,0.00,N,5,-12600, 20250326,193200,191600,194200,186200,265824,50669477550,00,0.00,N,2,2000, 20250325,191200,192800,197800,190900,286928,55585249150,00,0.00,N,2,300, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 3e575f04758b..e24a0e1fa9bc 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,778000,770000,791000,748000,19946,15373518500,00,0.00,N,2,12000, +20250328,766000,849000,900000,740000,65745,52611467000,00,0.00,N,5,-73000, 20250327,839000,853000,871000,807000,29255,24569698000,00,0.00,N,5,-10000, 20250326,849000,830000,869000,823000,20260,17212637000,00,0.00,N,2,25000, 20250325,824000,821000,830000,818000,14056,11574776500,00,0.00,N,2,5000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index d12bf7a764be..377eb886afef 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13480,13460,13810,13270,6953048,94218955220,00,0.00,N,5,-350, +20250328,13830,13760,13950,13560,5394036,74417499270,00,0.00,N,2,60, 20250327,13770,14390,14400,13720,8427365,118414017145,00,0.00,N,5,-300, 20250326,14070,13910,14190,13850,5526680,77640502205,00,0.00,N,2,70, 20250325,14000,14650,14740,13960,8624345,121924618340,00,0.00,N,5,-670, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 81f502232a1e..6d9ad7eb986f 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,517,511,521,500,718919,368435645,00,0.00,N,2,6, +20250328,511,509,516,496,433349,219120108,00,0.00,N,2,3, 20250327,508,503,516,498,413471,208759939,00,0.00,N,5,-3, 20250326,511,509,530,503,890625,459742027,00,0.00,N,2,13, 20250325,498,499,515,494,994264,498396429,00,0.00,N,5,-6, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 96be9987a693..ca897ba7a8c8 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5110,5220,5220,5020,11191,56945170,00,0.00,N,5,-130, +20250328,5240,5260,5260,5130,5347,27715070,00,0.00,N,3,0, 20250327,5240,5240,5300,5210,14428,75771540,00,0.00,N,3,0, 20250326,5240,5140,5250,5100,13695,70751930,00,0.00,N,2,100, 20250325,5140,5100,5170,5060,11954,61051040,00,0.00,N,5,-20, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index d92e68bc2308..1fdae73b017c 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,739,745,755,729,162457,120066719,00,0.00,N,5,-6, +20250328,745,737,757,721,219191,161370469,00,0.00,N,2,2, 20250327,743,760,779,736,254812,189868395,00,0.00,N,5,-17, 20250326,760,765,789,751,157997,120822589,00,0.00,N,5,-4, 20250325,764,780,793,758,165787,127556170,00,0.00,N,5,-16, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 45a09c0ee956..9476b9d9b222 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2600,2675,2695,2550,5353,13967337,00,0.00,N,5,-110, +20250328,2710,2680,2710,2650,5643,15067085,00,0.00,N,2,30, 20250327,2680,2695,2720,2575,10174,26943230,00,0.00,N,5,-15, 20250326,2695,2690,2735,2680,6188,16629145,00,0.00,N,2,5, 20250325,2690,2760,2770,2685,14441,39080250,00,0.00,N,5,-70, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 53e8e850d005..173b906a2f54 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1558,1558,1558,1558,640582,998026756,00,0.00,N,1,359, +20250328,1199,1173,1229,1171,191172,230050913,00,0.00,N,2,25, 20250327,1174,1185,1190,1168,25468,30010563,00,0.00,N,5,-14, 20250326,1188,1176,1191,1170,59644,70088017,02,0.00,N,2,12, 20250325,1176,1176,1204,1171,61497,72478471,00,0.00,N,2,1, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index bf12acac9186..83840fadca3f 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6510,6870,6870,6510,41492,275297330,00,0.00,N,5,-380, +20250328,6890,6980,6980,6760,24047,165012615,00,0.00,N,5,-110, 20250327,7000,6880,7140,6810,48172,338255290,00,0.00,N,2,40, 20250326,6960,6900,6960,6850,14859,102311390,00,0.00,N,2,60, 20250325,6900,6830,6940,6830,9690,66506040,00,0.00,N,5,-10, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 98cf1cc4edb2..47703d70134a 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1202,1219,1220,1186,33064,39691513,00,0.00,N,5,-7, +20250328,1209,1220,1220,1194,29209,35222451,00,0.00,N,3,0, 20250327,1209,1220,1225,1190,36456,43957041,00,0.00,N,3,0, 20250326,1209,1226,1226,1193,40093,48381142,00,0.00,N,5,-6, 20250325,1215,1230,1230,1197,32304,39138453,00,0.00,N,5,-9, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index cb86a46a0622..b5cf9a4f5db6 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,545,545,545,545,0,0,00,0.00,Y,3,0, +20250331,545,545,545,545,0,0,00,0.00,Y,3,0, +20250328,545,545,545,545,0,0,00,0.00,Y,0,0, +20250327,545,545,545,545,0,0,00,0.00,Y,0,0, 20250326,545,545,545,545,0,0,00,0.00,Y,0,0, -20250325,545,545,545,545,0,0,00,0.00,Y,0,0, -20250324,545,545,545,545,0,0,00,0.00,Y,0,0, +20250325,545,545,545,545,0,0,00,0.00,N,0,0, +20250324,545,545,545,545,0,0,00,0.00,N,0,0, 20250321,545,545,545,545,0,0,00,0.00,N,0,0, 20250320,545,545,545,545,0,0,00,0.00,N,0,0, 20250319,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 1b3c74e5caf8..792f492305e7 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,105400,99500,107400,99500,438295,46252567150,00,0.00,N,2,3400, +20250328,102000,100700,102300,99500,202765,20515212200,00,0.00,N,2,1300, 20250327,100700,104400,105000,100500,219198,22309775450,00,0.00,N,5,-3900, 20250326,104600,103000,104700,101000,281504,28920911850,00,0.00,N,2,1400, 20250325,103200,104500,105300,102800,192769,19979534250,00,0.00,N,5,-2000, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 222378e45b87..cfe189a22037 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5380,5500,5520,5300,66029,355595080,00,0.00,N,5,-220, +20250328,5600,5670,5700,5530,70461,393423460,00,0.00,N,5,-60, 20250327,5660,5650,5900,5510,72968,419302230,00,0.00,N,5,-50, 20250326,5710,5700,5910,5640,56717,326949970,00,0.00,N,2,10, 20250325,5700,5660,5780,5580,28464,161294795,00,0.00,N,2,50, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 5bd02dd2d325..40c3c87327c0 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3055,3110,3145,3025,189213,580769367,00,0.00,N,5,-90, +20250328,3145,3240,3240,3120,346893,1095906556,00,0.00,N,5,-100, 20250327,3245,3200,3470,3140,882237,2930948527,00,0.00,N,2,60, 20250326,3185,3050,3185,3025,233989,731251127,00,0.00,N,2,135, 20250325,3050,3055,3070,3015,112072,340626345,00,0.00,N,2,10, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index a8511cc10c8a..18d47f6c183c 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7690,8000,8070,7660,291303,2284767115,00,0.00,N,5,-540, +20250328,8230,8650,8800,8140,612625,5110948830,00,0.00,N,5,-420, 20250327,8650,8630,8970,8560,529843,4635358630,00,0.00,N,5,-250, 20250326,8900,9120,9280,8880,752745,6823830055,00,0.00,N,5,-60, 20250325,8960,9690,9950,8940,3767732,35383714640,00,0.00,N,2,300, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 3c62136b48e1..90a126646f81 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5230,5430,5500,5170,547110,2910693030,00,0.00,N,5,-510, +20250328,5740,6300,6320,5710,504012,2973199665,00,0.00,N,5,-500, 20250327,6240,6190,6860,6150,1247929,8083312455,00,0.00,N,5,-90, 20250326,6330,7070,7070,5750,1639385,10689380060,00,0.00,N,5,-600, 20250325,6930,6950,7100,6640,599804,4118947450,00,0.00,N,2,150, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index df050c29b91b..ad4e90f64d92 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16200,16500,16660,16110,39836,648473440,00,0.00,N,5,-470, +20250328,16670,16730,16860,16570,22964,382674980,00,0.00,N,5,-190, 20250327,16860,17300,17300,16850,22907,388134180,00,0.00,N,5,-220, 20250326,17080,17010,17200,16860,26389,448633700,00,0.00,N,2,80, 20250325,17000,16830,17750,16830,70669,1222971110,00,0.00,N,2,140, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 389bd4245db5..9f12aee5500c 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3390,3435,3445,3340,326005,1102986489,00,0.00,N,5,-60, +20250328,3450,3540,3540,3405,358269,1235603884,00,0.00,N,5,-55, 20250327,3505,3515,3575,3490,306819,1082084437,00,0.00,N,5,-40, 20250326,3545,3565,3610,3525,317261,1126692749,00,0.00,N,2,15, 20250325,3530,3650,3700,3510,753630,2694680706,00,0.00,N,5,-155, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 40ed18190765..ac523945538a 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56100,56600,56800,55700,219250,12329033050,00,0.00,N,5,-1200, +20250328,57300,58100,58100,57000,83568,4786373350,00,0.00,N,5,-600, 20250327,57900,57500,58200,57400,73188,4236148400,00,0.00,N,2,100, 20250326,57800,58200,58200,57700,99557,5771561450,00,0.00,N,3,0, 20250325,57800,57800,58000,57300,105665,6089806400,00,0.00,N,2,100, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index e7699adeb220..ac14a9afd7e8 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3030,3030,3030,3010,18820,56802520,00,0.00,N,3,0, +20250328,3030,3055,3055,3005,60708,184003015,02,0.00,N,5,-55, 20250327,3085,3090,3110,3080,64409,199152950,00,0.00,N,5,-5, 20250326,3090,3055,3100,3055,20328,62768040,00,0.00,N,2,35, 20250325,3055,3050,3090,3050,16029,49232285,00,0.00,N,5,-15, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index ebed68c3321b..0b6e22022a8c 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1996,2020,2020,1975,235002,468892838,00,0.00,N,5,-24, +20250328,2020,2040,2050,2005,164258,331792404,00,0.00,N,5,-20, 20250327,2040,2050,2100,2035,254453,521694942,00,0.00,N,5,-30, 20250326,2070,2065,2085,2050,156756,323799061,00,0.00,N,2,5, 20250325,2065,2085,2115,2060,238456,495657928,00,0.00,N,5,-20, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 0e4446dfb30c..bbf280fe8eb0 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5500,5620,5620,5440,46275,254005705,00,0.00,N,5,-90, +20250328,5590,5610,5610,5570,6572,36738800,00,0.00,N,5,-20, 20250327,5610,5630,5640,5570,19542,109351540,00,0.00,N,5,-10, 20250326,5620,5640,5640,5600,11037,62037285,00,0.00,N,5,-20, 20250325,5640,5650,5700,5610,15359,86575190,00,0.00,N,5,-30, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 016092a2691a..fd7f439ae984 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,159900,161700,162000,157200,116732,18586478000,00,0.00,N,5,-5500, +20250328,165400,170200,170200,163200,92565,15347899550,02,0.00,N,5,-6200, 20250327,171600,172300,174700,171200,98359,16964930500,00,0.00,N,5,-3200, 20250326,174800,168400,176600,168200,360303,62843715350,00,0.00,N,2,7500, 20250325,167300,165400,168200,164600,144904,24137206200,00,0.00,N,2,3600, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 3c74b8fba1bd..9728467876de 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1623,1304,1689,1175,72884061,110253739147,00,0.00,N,2,295, +20250328,1328,1373,1562,1266,59946363,86208799218,00,0.00,N,2,78, 20250327,1250,1080,1250,1063,13803921,16604961455,00,0.00,N,1,288, 20250326,962,754,962,720,11901251,9740204325,00,0.00,N,1,222, 20250325,740,783,797,729,2220720,1668847597,00,0.00,N,5,-43, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index b683fb001574..0ef863634007 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,514,511,517,497,208875,105180183,00,0.00,N,5,-2, +20250328,516,525,525,509,143159,73818365,00,0.00,N,5,-9, 20250327,525,525,531,517,342030,179658659,00,0.00,N,2,8, 20250326,517,524,524,513,58443,30215420,00,0.00,N,2,3, 20250325,514,509,540,508,106001,55009942,00,0.00,N,2,1, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 5062acfb79a0..811d3fb35f30 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3045,3095,3135,2980,336711,1027112007,00,0.00,N,5,-90, +20250328,3135,3145,3170,3040,330322,1022078166,00,0.00,N,5,-10, 20250327,3145,3105,3215,3070,304357,963582806,00,0.00,N,2,40, 20250326,3105,3115,3150,3095,156919,488223230,00,0.00,N,5,-10, 20250325,3115,3155,3190,3105,198503,623552435,00,0.00,N,5,-50, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 58a284a2d18b..18338828a185 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,65400,67000,67000,64000,205738,13436384700,00,0.00,N,5,-2400, +20250328,67800,70500,70900,67500,156751,10716420850,02,0.00,N,5,-4000, 20250327,71800,68100,72350,67700,209410,14890132300,00,0.00,N,2,3700, 20250326,68100,67000,68600,66700,87978,5976527400,00,0.00,N,2,1800, 20250325,66300,67900,68300,65700,121017,8031141200,00,0.00,N,5,-1600, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 397eb8b8ad72..72eb03176f11 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19560,19400,19840,19130,1622658,31729471005,00,0.00,N,5,-110, +20250328,19670,20150,20200,19500,904795,17849167320,00,0.00,N,5,-380, 20250327,20050,20150,20300,19980,955729,19187558000,00,0.00,N,5,-450, 20250326,20500,20550,20800,20200,1074723,22014885950,00,0.00,N,5,-50, 20250325,20550,20350,21000,20350,1784934,36844679800,00,0.00,N,2,200, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 986f04c0b935..ed980d229fc6 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,44200,44750,45200,43900,76549,3406098275,00,0.00,N,5,-1900, +20250328,46100,47000,47450,45400,106033,4888580725,00,0.00,N,5,-1450, 20250327,47550,47850,48400,47200,82557,3955301475,00,0.00,N,5,-950, 20250326,48500,47950,49350,47800,126600,6170430650,02,0.00,N,5,-300, 20250325,48800,50400,50400,48300,190730,9396975650,00,0.00,N,2,300, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index f2b3d5458dde..cddb76554326 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4285,4490,4490,4210,139518,599675950,00,0.00,N,5,-115, +20250328,4400,4445,4560,4350,189115,838447720,00,0.00,N,5,-45, 20250327,4445,4500,4500,4350,183455,812998742,00,0.00,N,2,35, 20250326,4410,4295,4500,4120,221977,964224191,00,0.00,N,2,115, 20250325,4295,4360,4465,4220,199132,861544135,00,0.00,N,5,-40, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 1cd910a6788d..7f51bdf12909 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1924,1997,1997,1920,229298,443813810,00,0.00,N,5,-86, +20250328,2010,2050,2050,2000,167565,337205297,00,0.00,N,5,-55, 20250327,2065,2035,2095,2035,70374,144696090,00,0.00,N,2,5, 20250326,2060,2045,2060,2030,68578,139896047,00,0.00,N,2,25, 20250325,2035,2045,2080,2030,81024,165855192,00,0.00,N,5,-10, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index d4dd98e16b83..af0d0e5b5fc3 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,613,636,673,603,954142,608065449,00,0.00,N,5,-33, +20250328,646,605,647,594,865254,538443620,00,0.00,N,2,42, 20250327,604,624,643,591,1007898,626876575,00,0.00,N,5,-20, 20250326,624,605,635,588,741809,458539506,00,0.00,N,2,19, 20250325,605,593,609,582,512958,304762142,00,0.00,N,2,9, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index eb74f7e15434..6473c3631565 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3285,3395,3395,3280,29541,97585390,00,0.00,N,5,-110, +20250328,3395,3420,3420,3170,47445,157273290,00,0.00,N,5,-5, 20250327,3400,3355,3410,3340,20797,69982798,00,0.00,N,2,15, 20250326,3385,3500,3500,3380,53489,182959192,00,0.00,N,5,-115, 20250325,3500,3420,3520,3415,35713,123583065,00,0.00,N,2,80, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index b91eb436f15c..cbb12f36a7fe 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1396,1314,1445,1286,414991,569009440,00,0.00,N,2,82, +20250328,1314,1346,1369,1309,131307,173599172,00,0.00,N,5,-36, 20250327,1350,1376,1423,1350,77303,105824692,00,0.00,N,5,-41, 20250326,1391,1430,1430,1382,96720,134737129,00,0.00,N,5,-5, 20250325,1396,1380,1480,1380,169859,241665124,00,0.00,N,3,0, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index d6221fa4de80..7a3d7a1cd951 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,782,808,808,775,68892,53973431,00,0.00,N,5,-3, +20250328,785,797,797,777,45972,35987096,00,0.00,N,5,-4, 20250327,789,788,810,780,18310,14485408,00,0.00,N,2,1, 20250326,788,782,820,782,118631,94791903,00,0.00,N,2,12, 20250325,776,775,788,775,32337,25269638,00,0.00,N,5,-5, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index bed6f4e3f1f5..75f08faefcf7 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,64400,66400,66700,63800,7952,515805500,00,0.00,N,5,-3800, +20250328,68200,69500,70000,67900,5986,410393200,00,0.00,N,5,-1800, 20250327,70000,70200,72200,68800,8064,571663000,00,0.00,N,5,-300, 20250326,70300,66900,70300,66900,6885,474555650,00,0.00,N,2,3400, 20250325,66900,68200,68700,66000,10241,687864950,00,0.00,N,5,-1500, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 9cf86c25ab8b..bd28222f487f 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1850,1920,1950,1826,280833,525837565,00,0.00,N,5,-103, +20250328,1953,1980,1980,1944,182114,356722150,00,0.00,N,5,-29, 20250327,1982,2010,2015,1982,177245,352798380,00,0.00,N,5,-38, 20250326,2020,1955,2040,1955,161524,321891470,00,0.00,N,2,60, 20250325,1960,1963,1976,1945,173054,338463601,00,0.00,N,5,-3, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 4298f326eb02..201af77b6dab 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14520,14900,15050,14460,123526,1808978780,00,0.00,N,5,-680, +20250328,15200,15900,15920,15190,147131,2272633255,00,0.00,N,5,-690, 20250327,15890,16280,16340,15850,135068,2165203905,00,0.00,N,5,-570, 20250326,16460,16160,16710,16010,178636,2921979055,00,0.00,N,2,300, 20250325,16160,16650,16970,16010,233455,3809528785,00,0.00,N,5,-420, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 0766c05aa0a0..581c0d25a696 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9600,9870,9870,9480,47724,459346470,00,0.00,N,5,-340, +20250328,9940,9910,9950,9710,38445,376855095,00,0.00,N,3,0, 20250327,9940,10100,10150,9890,54834,547146715,00,0.00,N,5,-220, 20250326,10160,10370,10370,10160,40687,416760440,00,0.00,N,5,-220, 20250325,10380,10410,10460,10210,26923,279009195,00,0.00,N,5,-30, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index f070f851aeca..048d7fc27d43 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2090,2190,2200,2080,331352,702740128,00,0.00,N,5,-160, +20250328,2250,2355,2365,2225,243388,553914328,00,0.00,N,5,-120, 20250327,2370,2420,2445,2350,229467,545269631,00,0.00,N,5,-105, 20250326,2475,2385,2495,2330,426679,1041795952,00,0.00,N,2,125, 20250325,2350,2400,2410,2305,153802,359607991,00,0.00,N,2,5, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index c34263e4beed..c3e548b6f3ca 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2735,2790,2790,2715,115621,318121320,00,0.00,N,5,-120, +20250328,2855,2850,2880,2795,99883,282349800,00,0.00,N,5,-20, 20250327,2875,2950,2960,2875,112338,326468104,00,0.00,N,5,-95, 20250326,2970,2960,2990,2930,61287,181111510,00,0.00,N,2,10, 20250325,2960,2980,3050,2960,110462,331678402,00,0.00,N,5,-50, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 2c7b77839c98..b40470e2628a 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21900,22200,22600,21750,23583,519270150,00,0.00,N,5,-500, +20250328,22400,22600,22600,21850,55652,1236053300,00,0.00,N,5,-100, 20250327,22500,23100,23450,22400,54046,1225677200,00,0.00,N,5,-750, 20250326,23250,23350,23800,22950,55461,1297525775,00,0.00,N,5,-100, 20250325,23350,24200,24450,23200,48883,1153314175,00,0.00,N,5,-750, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index e31876442c69..4b0dfe4048c1 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,120700,122500,123700,119100,151611,18312176200,00,0.00,N,5,-3000, +20250328,123700,125000,125000,120600,84057,10344503000,00,0.00,N,5,-200, 20250327,123900,121500,126300,121500,126061,15669861500,00,0.00,N,2,600, 20250326,123300,118000,124100,116700,162271,19708707550,00,0.00,N,2,6300, 20250325,117000,119600,121000,116500,90144,10589542800,00,0.00,N,5,-2200, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 1f719ddbb978..19dbae210c2e 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,102900,106200,107300,101500,443219,46233616100,00,0.00,N,5,-7100, +20250328,110000,114300,114700,109500,198168,21921827500,00,0.00,N,5,-3700, 20250327,113700,117300,118200,113300,206642,23790862850,00,0.00,N,5,-5800, 20250326,119500,117600,120000,116500,202044,24008927100,00,0.00,N,2,2900, 20250325,116600,120800,121300,116300,169517,20052299200,00,0.00,N,5,-2600, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index e9265dd903f1..afa6525aeb31 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3565,3650,3750,3560,59807,215661113,00,0.00,N,5,-155, +20250328,3720,3795,3815,3720,84889,317156258,00,0.00,N,5,-100, 20250327,3820,3895,3905,3815,91071,351349002,00,0.00,N,5,-110, 20250326,3930,3920,3950,3850,90835,353335750,00,0.00,N,2,25, 20250325,3905,4030,4050,3900,128675,508943632,00,0.00,N,5,-105, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 7a425ef9ac65..4f956a13da9a 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1133,1178,1178,1131,526222,603093622,00,0.00,N,5,-45, +20250328,1178,1203,1214,1175,594763,705321670,00,0.00,N,5,-30, 20250327,1208,1220,1229,1205,384834,466186624,00,0.00,N,5,-26, 20250326,1234,1200,1234,1200,426695,522316640,00,0.00,N,2,29, 20250325,1205,1214,1231,1201,507662,614200109,00,0.00,N,5,-5, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 50b39b2a614c..676834365e6f 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1211,1226,1250,1210,212444,258777026,00,0.00,N,5,-40, +20250328,1251,1302,1302,1251,231345,291562351,00,0.00,N,5,-33, 20250327,1284,1300,1308,1281,109458,141341827,00,0.00,N,5,-14, 20250326,1298,1310,1329,1295,131394,171120385,00,0.00,N,5,-9, 20250325,1307,1338,1365,1307,302853,402651684,00,0.00,N,5,-44, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index bb3880fecda9..9a29533b8cb3 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,391,398,406,390,85244,33642238,00,0.00,N,5,-11, +20250328,402,400,404,395,90393,35883944,00,0.00,N,5,-2, 20250327,404,402,405,398,49674,19941715,00,0.00,N,2,5, 20250326,399,398,404,397,48219,19262561,00,0.00,N,5,-1, 20250325,400,396,400,396,37753,15023105,00,0.00,N,2,1, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 149119b406dd..a36b36e1c071 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3730,3760,4100,3620,530388,2030417365,00,0.00,N,5,-190, +20250328,3920,3500,4125,3430,1893382,7419855236,00,0.00,N,2,420, 20250327,3500,3420,3535,3305,320673,1094214214,00,0.00,N,5,-50, 20250326,3550,3605,3650,3265,507643,1731003059,00,0.00,N,2,5, 20250325,3545,3700,3895,3490,1131379,4167657129,00,0.00,N,2,20, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 63bea6022286..164b58e83387 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1420,1408,1424,1402,17650,24900395,00,0.00,N,5,-4, +20250328,1424,1470,1470,1411,46513,66905664,00,0.00,N,5,-46, 20250327,1470,1495,1495,1461,34330,50597442,00,0.00,N,5,-20, 20250326,1490,1497,1507,1484,20663,30761939,00,0.00,N,5,-6, 20250325,1496,1495,1515,1487,18187,27147159,00,0.00,N,2,3, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 827e96a86381..6676eb2daaed 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2005,2370,2370,1900,10731,21851898,00,0.00,N,5,-115, +20250328,2120,2435,2435,1825,3907,7383335,00,0.00,N,5,-25, 20250327,2145,2145,2145,2145,3,6435,00,0.00,N,3,0, 20250326,2145,2055,2565,2040,3815,7850740,00,0.00,N,5,-245, 20250325,2390,2635,2635,2390,50,126735,00,0.00,N,2,90, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index ef005bfe35c0..e6867eb2faf6 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,778,786,798,766,93775,72778781,00,0.00,N,5,-3, +20250328,781,802,803,776,63623,50034560,00,0.00,N,5,-19, 20250327,800,811,811,793,66317,53133189,00,0.00,N,3,0, 20250326,800,794,815,793,77225,61585399,00,0.00,N,2,6, 20250325,794,785,810,785,60579,48303662,00,0.00,N,2,9, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 74e2fbe57417..5e84adbc99bd 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,60000,61100,61200,59600,5873,352959750,00,0.00,N,5,-1600, +20250328,61600,62000,62800,61400,6315,391357900,00,0.00,N,5,-300, 20250327,61900,62800,63000,61600,7435,462219600,00,0.00,N,5,-800, 20250326,62700,63500,64400,62600,7251,457663100,00,0.00,N,5,-1200, 20250325,63900,64000,65800,63000,14801,944567700,00,0.00,N,5,-600, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 0679152e1ae7..5fa3f0aebee7 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,260500,264000,265500,258500,179462,46834130000,00,0.00,N,5,-7000, +20250328,267500,276000,276500,264500,212911,57151856500,00,0.00,N,5,-12000, 20250327,279500,276500,283000,274000,330838,92105453500,00,0.00,N,5,-6000, 20250326,285500,285000,286000,281500,189924,54041340250,00,0.00,N,2,4000, 20250325,281500,288000,289000,279500,358202,101512476371,00,0.00,N,2,2000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 1d04641a1aa4..994cf9eb178a 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,468,475,475,468,26628,12533363,00,0.00,N,5,-7, +20250328,475,475,484,473,19456,9273453,00,0.00,N,3,0, 20250327,475,480,480,473,71452,34118480,00,0.00,N,5,-5, 20250326,480,488,488,480,46632,22519379,00,0.00,N,5,-8, 20250325,488,492,496,465,81448,39599712,00,0.00,N,5,-4, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 0db5ace4229d..9c7a53f5a53f 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,627000,605000,638000,603000,305291,191512998500,00,0.00,N,5,-3000, +20250328,630000,675000,677000,629000,304634,198067569000,00,0.00,N,5,-33000, 20250327,663000,673000,679000,660000,215109,143439516500,00,0.00,N,5,-4000, 20250326,667000,655000,675000,632000,337299,221237673500,00,0.00,N,2,13000, 20250325,654000,688000,692000,650000,349469,231748913500,00,0.00,N,5,-21000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 395361a6bfd5..9dc66bb14923 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,55100,55900,55900,53500,230832,12665771900,00,0.00,N,5,-1800, +20250328,56900,58900,59000,56400,183476,10489347300,02,0.00,N,5,-1900, 20250327,58800,57500,60300,57500,185486,10980274100,00,0.00,N,2,300, 20250326,58500,58100,59050,56700,209467,12172153800,00,0.00,N,2,400, 20250325,58100,59400,59900,57800,219640,12820478800,00,0.00,N,5,-1100, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 57473bc19bb0..f7e8f9542159 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250331,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250328,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250327,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250326,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250325,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250324,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250325,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250324,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250321,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250320,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250319,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index e0a79ec05475..69c46c8aa62e 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2915,2980,2980,2870,54803,159118829,00,0.00,N,5,-65, +20250328,2980,2990,3010,2940,31565,93874860,00,0.00,N,5,-5, 20250327,2985,2975,3025,2975,49651,148938192,00,0.00,N,5,-15, 20250326,3000,2995,3030,2950,43667,130584040,00,0.00,N,2,40, 20250325,2960,3060,3060,2955,67314,200991375,00,0.00,N,5,-55, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 6bf14279f941..efbccdc161d8 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6830,7010,7010,6830,4776,32848380,00,0.00,N,5,-190, +20250328,7020,7070,7070,6980,3657,25652940,00,0.00,N,5,-60, 20250327,7080,7110,7120,7010,2378,16832600,00,0.00,N,5,-20, 20250326,7100,7070,7140,7050,6011,42639230,00,0.00,N,2,30, 20250325,7070,7060,7150,6900,14840,104216220,00,0.00,N,2,10, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 4b2502031cbc..6c100b6fd189 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14890,14750,14900,14300,214382,3173779150,00,0.00,N,2,140, +20250328,14750,14170,14790,14110,201755,2943411110,02,0.00,N,2,230, 20250327,14520,13980,14670,13980,211559,3063448125,00,0.00,N,2,600, 20250326,13920,14150,14290,13570,218120,3026373015,00,0.00,N,5,-380, 20250325,14300,14520,14530,14260,76604,1097251095,00,0.00,N,5,-230, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 712992664f8f..b1ba0c1efd03 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2700,2700,2965,2685,1265297,3555058160,00,0.00,N,5,-50, +20250328,2750,2820,2835,2745,267052,739080769,00,0.00,N,5,-70, 20250327,2820,2805,2915,2795,176222,504922261,00,0.00,N,2,5, 20250326,2815,2790,2835,2790,85191,239565886,00,0.00,N,2,25, 20250325,2790,2810,2840,2775,70619,197452796,00,0.00,N,5,-15, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index f7be394a0f7b..d735fb283fa7 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3780,3845,3845,3775,21342,80914341,00,0.00,N,5,-70, +20250328,3850,3885,3885,3835,10725,41214075,00,0.00,N,5,-20, 20250327,3870,3905,3920,3855,11731,45470559,00,0.00,N,5,-35, 20250326,3905,3930,3930,3885,9050,35262159,00,0.00,N,2,5, 20250325,3900,3915,3930,3880,6751,26305520,00,0.00,N,5,-5, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 6fa9aedb0aaf..8427928ceeee 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,64400,63800,64400,62700,29307,1865650350,00,0.00,N,5,-100, +20250328,64500,64600,64600,63400,22837,1461833300,00,0.00,N,2,500, 20250327,64000,62900,64700,62900,38792,2488318550,00,0.00,N,2,400, 20250326,63600,63200,63900,62700,28235,1793906250,00,0.00,N,2,1000, 20250325,62600,61600,62700,61600,66326,4127057478,00,0.00,N,2,100, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 8f2dc07c17d1..3512d6fe0d10 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6290,6380,6390,6240,32740,205859570,00,0.00,N,5,-100, +20250328,6390,6450,6490,6340,34923,222879050,00,0.00,N,5,-60, 20250327,6450,6470,6500,6420,30029,193590310,00,0.00,N,5,-20, 20250326,6470,6500,6510,6450,17871,115775130,00,0.00,N,5,-40, 20250325,6510,6470,6580,6470,31142,203192835,00,0.00,N,2,30, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index fd9f82a15775..609ab532368d 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1282,1326,1329,1279,1277118,1652162998,00,0.00,N,5,-57, +20250328,1339,1400,1400,1334,2610827,3528337025,00,0.00,N,5,-86, 20250327,1425,1460,1473,1405,3924910,5610446154,00,0.00,N,5,-64, 20250326,1489,1451,1630,1432,38786130,60112847263,00,0.00,N,2,84, 20250325,1405,1408,1447,1382,1255257,1775930162,00,0.00,N,2,2, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 030b0e138955..d9a7a9837289 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1409,1441,1441,1399,132377,187854777,00,0.00,N,5,-32, +20250328,1441,1505,1515,1425,250435,364836116,00,0.00,N,5,-63, 20250327,1504,1540,1540,1503,105218,159503038,00,0.00,N,5,-40, 20250326,1544,1523,1560,1523,115218,178129221,00,0.00,N,2,9, 20250325,1535,1542,1597,1530,449592,703983394,00,0.00,N,2,2, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 35f14f942d6a..1ad5f688d970 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1217,1263,1263,1213,18833,22973823,00,0.00,N,5,-45, +20250328,1262,1259,1276,1251,36703,46342936,00,0.00,N,5,-8, 20250327,1270,1238,1289,1216,47071,58818286,00,0.00,N,2,31, 20250326,1239,1222,1249,1215,46915,58024135,00,0.00,N,2,16, 20250325,1223,1220,1227,1212,31369,38215927,00,0.00,N,2,3, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 4d8afd60677c..d2dc1b543dcb 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26600,26250,26950,26100,41871,1115213575,00,0.00,N,5,-50, +20250328,26650,27200,27400,26550,81571,2189390000,00,0.00,N,5,-650, 20250327,27300,28200,28250,27150,81182,2238425375,00,0.00,N,5,-900, 20250326,28200,27850,28300,27700,44851,1259136625,00,0.00,N,2,250, 20250325,27950,28200,28500,27850,65023,1830057800,00,0.00,N,5,-450, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index dc3c35b8d45b..0d8bbae313f5 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2190,2280,2290,2185,88923,197919905,00,0.00,N,5,-90, +20250328,2280,2310,2330,2280,21602,49912420,00,0.00,N,5,-10, 20250327,2290,2320,2320,2275,19677,45220140,00,0.00,N,2,10, 20250326,2280,2265,2285,2260,20708,47463040,00,0.00,N,5,-5, 20250325,2285,2290,2320,2255,23475,53406050,00,0.00,N,5,-5, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index ee7d5bc4c3b1..dcdd4f542f54 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2780,2745,2810,2675,261020,713626248,00,0.00,N,5,-30, +20250328,2810,2855,2920,2800,344576,974078581,00,0.00,N,5,-115, 20250327,2925,2960,3095,2860,620282,1833259482,00,0.00,N,5,-65, 20250326,2990,3025,3145,2990,920207,2801506977,00,0.00,N,2,5, 20250325,2985,2880,3395,2875,9839563,31525171241,00,0.00,N,2,200, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 10d0c360046a..984c1733ba6d 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3225,3190,3415,3050,1607648,5244410787,00,0.00,N,5,-125, +20250328,3350,3695,3750,3325,2062840,7211220602,00,0.00,N,5,-345, 20250327,3695,3900,4350,3650,8838348,35925562758,00,0.00,N,2,85, 20250326,3610,2800,3610,2755,4660368,14878154504,00,0.00,N,1,830, 20250325,2780,2930,2995,2755,1220989,3480224545,00,0.00,N,5,-250, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 4a850643029d..919866ac042d 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1621,1659,1659,1620,32066,52446842,00,0.00,N,5,-59, +20250328,1680,1710,1710,1650,53377,88822095,00,0.00,N,5,-33, 20250327,1713,1686,1737,1681,24819,42298498,00,0.00,N,5,-7, 20250326,1720,1765,1768,1695,37804,65925792,00,0.00,N,5,-37, 20250325,1757,1762,1805,1748,61121,108229691,00,0.00,N,2,10, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 0aa537fe9d45..0fe45dc79708 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3790,3890,3930,3790,46516,177724644,00,0.00,N,5,-145, +20250328,3935,3940,3940,3845,37025,143695463,00,0.00,N,5,-5, 20250327,3940,3975,3995,3905,18902,74297055,00,0.00,N,5,-35, 20250326,3975,3950,4020,3935,13765,54811110,00,0.00,N,5,-5, 20250325,3980,4025,4035,3960,54173,216194821,00,0.00,N,5,-20, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 9c1fab9d31df..7adbd3aef2ec 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12800,13120,13120,12750,12234,156986005,00,0.00,N,5,-260, +20250328,13060,13110,13110,12910,11914,154661560,00,0.00,N,5,-90, 20250327,13150,13200,13230,13090,5986,78694570,00,0.00,N,2,40, 20250326,13110,13080,13250,13000,6661,87326900,00,0.00,N,2,50, 20250325,13060,13280,13310,13040,12528,164681835,00,0.00,N,5,-210, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 47c62a618444..157fce946433 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1150,1151,1162,1122,90864,103176915,00,0.00,N,5,-13, +20250328,1163,1171,1171,1155,58686,68061865,00,0.00,N,5,-8, 20250327,1171,1183,1202,1165,81729,96616293,00,0.00,N,5,-11, 20250326,1182,1190,1190,1166,54120,63550072,00,0.00,N,5,-2, 20250325,1184,1190,1190,1174,108406,127935587,00,0.00,N,5,-7, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 1635a95c97f9..c328855292b4 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,755,746,764,728,79714,59391250,00,0.00,N,2,9, +20250328,746,706,761,705,243184,179397505,00,0.00,N,2,37, 20250327,709,731,740,669,86618,61688237,00,0.00,N,5,-18, 20250326,727,722,750,710,86045,62347566,00,0.00,N,5,-4, 20250325,731,710,733,710,75322,54245585,00,0.00,N,2,19, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 6584d807820c..0bd19b9e6d2a 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3190,3255,3255,3180,68528,219593511,00,0.00,N,5,-65, +20250328,3255,3350,3370,3245,142143,466195175,00,0.00,N,5,-85, 20250327,3340,3350,3420,3340,101773,342095999,00,0.00,N,5,-45, 20250326,3385,3405,3430,3360,52796,178523184,00,0.00,N,2,15, 20250325,3370,3430,3480,3360,89927,305647252,00,0.00,N,5,-55, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index bc2151718955..3763d3bffe44 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3755,3705,3775,3675,7903,29301280,00,0.00,N,5,-10, +20250328,3765,3825,3840,3750,20569,77772654,00,0.00,N,5,-65, 20250327,3830,3790,3875,3765,18246,69398870,00,0.00,N,3,0, 20250326,3830,3825,3865,3825,5985,22990350,00,0.00,N,2,5, 20250325,3825,3885,3895,3820,25054,96871825,00,0.00,N,3,0, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 4d3a0d312da1..18e7fd7bee04 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19900,20150,20550,19810,61210,1220508355,00,0.00,N,5,-650, +20250328,20550,20850,21150,20550,54971,1143939125,00,0.00,N,5,-450, 20250327,21000,21300,21650,20850,124866,2641370350,00,0.00,N,5,-550, 20250326,21550,19790,21700,19790,295160,6214988930,00,0.00,N,2,1650, 20250325,19900,19080,20500,19020,349355,7032243005,00,0.00,N,2,900, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 0ac0a20b067a..02506b98d382 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4665,5040,5040,4635,496550,2359542788,00,0.00,N,5,-405, +20250328,5070,5290,5290,5030,357700,1832681585,00,0.00,N,5,-200, 20250327,5270,5570,5590,5270,608799,3316368390,00,0.00,N,5,-220, 20250326,5490,5250,5570,5160,389355,2093119050,00,0.00,N,2,200, 20250325,5290,5250,5350,5220,179765,947476595,00,0.00,N,5,-10, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 1032baf7de16..244641e6fcb3 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2285,2435,2435,2280,46589,108002148,00,0.00,N,5,-150, +20250328,2435,2410,2435,2305,52276,124545708,00,0.00,N,2,25, 20250327,2410,2415,2520,2295,190581,459060137,00,0.00,N,2,135, 20250326,2275,2285,2285,2200,72644,162361594,00,0.00,N,3,0, 20250325,2275,2340,2405,2220,42423,96072036,00,0.00,N,5,-45, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index f0285062a3a7..f8df0aef7089 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3310,3350,3360,3170,20247,65961845,00,0.00,N,3,0, +20250328,3310,3340,3350,3225,16239,53523410,00,0.00,N,5,-15, 20250327,3325,3345,3345,3300,8787,29209425,00,0.00,N,5,-15, 20250326,3340,3350,3395,3305,17213,57436795,00,0.00,N,5,-35, 20250325,3375,3395,3395,3335,9773,32734865,00,0.00,N,5,-15, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 10bd85f624a9..5d9b27a768ff 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1260,1301,1301,1257,729471,926884065,00,0.00,N,5,-55, +20250328,1315,1358,1364,1307,977046,1289545901,00,0.00,N,5,-39, 20250327,1354,1323,1391,1300,1879561,2563937735,00,0.00,N,2,30, 20250326,1324,1385,1396,1264,1801851,2407397953,00,0.00,N,5,-54, 20250325,1378,1377,1391,1348,915409,1251384360,00,0.00,N,5,-10, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 8a54c0d37363..f6a8b48673fe 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1452,1460,1492,1446,283111,415229821,00,0.00,N,5,-40, +20250328,1492,1600,1601,1448,361199,551061671,00,0.00,N,5,-108, 20250327,1600,1591,1613,1578,75007,119710980,00,0.00,N,2,4, 20250326,1596,1580,1614,1577,86098,137177495,00,0.00,N,2,7, 20250325,1589,1609,1635,1580,187697,299114592,00,0.00,N,5,-20, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index edbb5c68cca6..14cc4f466070 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250331,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250328,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250327,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250326,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250325,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250324,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250325,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250324,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250321,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250320,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250319,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 03782c5d2702..92e78b4dbfec 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4300,4935,5140,4300,5475915,26260744334,00,0.00,N,5,-640, +20250328,4940,4300,5640,4160,27231222,141685612529,00,0.00,N,2,475, 20250327,4465,3985,4480,3975,1514178,6519235050,00,0.00,N,2,480, 20250326,3985,3950,4020,3950,40211,160006966,00,0.00,N,5,-15, 20250325,4000,4040,4040,3930,62305,246188379,00,0.00,N,3,0, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 747d577ba141..e7bdbf4ae23b 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4300,4350,4365,4190,70272,297320915,00,0.00,N,5,-110, +20250328,4410,4550,4550,4375,33736,148699322,00,0.00,N,5,-140, 20250327,4550,4580,4640,4490,58462,265732988,00,0.00,N,5,-40, 20250326,4590,4465,4595,4450,66610,301850655,00,0.00,N,2,80, 20250325,4510,4385,4510,4320,38702,170970740,00,0.00,N,2,130, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 62e05dbc8d93..b84829ab4de4 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1650,1685,1730,1636,370583,615318379,00,0.00,N,5,-97, +20250328,1747,1940,1940,1722,1092002,1931109007,00,0.00,N,5,-190, 20250327,1937,1896,2000,1857,403683,789518856,00,0.00,N,2,51, 20250326,1886,1874,1915,1857,145540,274204423,00,0.00,N,2,12, 20250325,1874,1880,1919,1865,139383,262902001,00,0.00,N,5,-4, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 55c55a7ff7d1..34dcdc159185 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3320,3325,3420,3300,228894,769938032,00,0.00,N,2,5, +20250328,3315,3345,3345,3310,23755,78833040,00,0.00,N,5,-35, 20250327,3350,3315,3355,3315,33521,111953100,00,0.00,N,2,10, 20250326,3340,3350,3355,3315,55104,183323360,00,0.00,N,5,-5, 20250325,3345,3345,3370,3345,14340,48130710,00,0.00,N,5,-15, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 84dcc1c971cb..013eca36b685 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4465,4520,4520,4425,12710,56561595,00,0.00,N,5,-55, +20250328,4520,4590,4590,4490,18631,84389864,00,0.00,N,5,-85, 20250327,4605,4595,4625,4545,8448,38660942,00,0.00,N,2,10, 20250326,4595,4640,4640,4555,8019,36939435,00,0.00,N,3,0, 20250325,4595,4610,4640,4580,8774,40322997,00,0.00,N,5,-15, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index f5d096a1d6df..75c75e30abce 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4475,4750,4970,4475,1450857,6855124424,00,0.00,N,5,-425, +20250328,4900,4370,4965,4300,6360202,30405333125,00,0.00,N,2,490, 20250327,4410,4400,4425,4365,46116,202803192,00,0.00,N,2,20, 20250326,4390,4400,4430,4375,57812,253964802,00,0.00,N,5,-15, 20250325,4405,4455,4500,4405,67187,298503906,00,0.00,N,5,-55, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index c57ec769431b..ade3e39d71d8 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24350,23450,25050,23400,289942,7076986700,00,0.00,N,2,50, +20250328,24300,23800,24500,23550,310216,7469269175,00,0.00,N,2,250, 20250327,24050,25200,25200,24000,267974,6528385500,00,0.00,N,5,-850, 20250326,24900,24500,25100,23950,347564,8557622100,00,0.00,N,2,350, 20250325,24550,25800,26200,24000,686926,16979821375,00,0.00,N,5,-1250, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 41a9f4538e64..13e730f1b78b 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,118300,117500,120600,116600,42489,5033835000,00,0.00,N,5,-3000, +20250328,121300,125000,125000,119000,50325,6079675700,00,0.00,N,5,-2900, 20250327,124200,124700,127400,123800,59052,7387914350,00,0.00,N,5,-4000, 20250326,128200,127900,130400,126200,59398,7657871900,00,0.00,N,2,1500, 20250325,126700,130700,132000,125500,79831,10165905900,00,0.00,N,5,-4000, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 2c3e98b2677d..41f4c0948d50 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4710,4880,4880,4700,78513,373970863,00,0.00,N,5,-260, +20250328,4970,5190,5190,4960,65147,327182178,00,0.00,N,5,-200, 20250327,5170,5110,5320,5080,86386,449329985,00,0.00,N,5,-10, 20250326,5180,5310,5340,5150,52598,274277230,00,0.00,N,5,-100, 20250325,5280,5210,5330,5150,51922,270916670,00,0.00,N,2,80, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 5815cb0866ab..bf7168a0063d 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2190,2205,2205,2160,41701,90772527,00,0.00,N,5,-25, +20250328,2215,2200,2245,2175,57122,126571059,00,0.00,N,5,-5, 20250327,2220,2210,2255,2200,44982,99972159,00,0.00,N,2,10, 20250326,2210,2190,2230,2180,36641,80571975,00,0.00,N,2,20, 20250325,2190,2235,2265,2160,111434,245456611,00,0.00,N,5,-45, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index f6609e8ee7f9..de69d55de2f8 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32650,34450,34450,32050,36858,1193758525,00,0.00,N,5,-1750, +20250328,34400,35700,35800,34350,16992,589163725,02,0.00,N,5,-1300, 20250327,35700,36100,36350,35650,6876,246636500,00,0.00,N,5,-850, 20250326,36550,36400,36800,35850,9075,331101275,00,0.00,N,2,500, 20250325,36050,36050,36550,35950,8175,295977800,00,0.00,N,5,-150, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index dedcf586be49..4d1d0445d1de 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,71100,73500,73500,71000,18651,1336159750,00,0.00,N,5,-2600, +20250328,73700,76000,76800,73100,39017,2892565250,00,0.00,N,5,-2600, 20250327,76300,75100,76800,75100,18817,1433651850,00,0.00,N,2,200, 20250326,76100,75600,76600,75600,23011,1751821050,00,0.00,N,2,600, 20250325,75500,75700,75800,74800,38074,2865177800,00,0.00,N,2,100, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 58db00d2b34c..bc9dad764137 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1085,1115,1141,1084,56122,61953891,00,0.00,N,5,-28, +20250328,1113,1111,1122,1108,7382,8212486,00,0.00,N,5,-10, 20250327,1123,1122,1123,1107,30439,33833689,00,0.00,N,2,1, 20250326,1122,1123,1142,1111,19003,21246930,00,0.00,N,5,-1, 20250325,1123,1110,1127,1105,43579,48570147,00,0.00,N,2,23, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 274631ab9033..26f35ed6288d 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4695,4700,4875,4665,312502,1480479418,00,0.00,N,5,-120, +20250328,4815,4990,5020,4785,883194,4279267194,00,0.00,N,5,-170, 20250327,4985,5460,5500,4980,1959160,10115033142,00,0.00,N,5,-315, 20250326,5300,5260,5650,5070,1903668,10004356190,00,0.00,N,2,40, 20250325,5260,5640,5650,5230,1345963,7178147875,00,0.00,N,5,-390, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index bada5b2fd22b..5f997482f631 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2540,2560,2680,2540,16541,42670057,00,0.00,N,5,-190, +20250328,2730,2795,2795,2730,3034,8347858,00,0.00,N,5,-15, 20250327,2745,2745,2775,2740,4618,12701267,00,0.00,N,5,-15, 20250326,2760,2775,2775,2745,8019,22073320,00,0.00,N,5,-35, 20250325,2795,2820,2820,2770,4385,12216395,00,0.00,N,5,-25, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 1c5a2e997dbe..68a8e60fb26c 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,705,720,730,696,161077,113679687,00,0.00,N,5,-15, +20250328,720,711,740,707,154437,110751267,00,0.00,N,5,-6, 20250327,726,739,749,721,128460,93678487,00,0.00,N,2,1, 20250326,725,729,729,707,148894,106738057,00,0.00,N,2,16, 20250325,709,706,734,702,99308,70967798,00,0.00,N,5,-5, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 9b7573124abb..a254f63ecc74 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1514,1558,1617,1426,2340174,3588198288,00,0.00,N,5,-48, +20250328,1562,1615,1646,1529,2208149,3489436264,00,0.00,N,5,-125, 20250327,1687,1860,1947,1687,7480388,13724227605,00,0.00,N,2,122, 20250326,1565,1204,1565,1088,5845241,7939856101,00,0.00,N,1,361, 20250325,1204,1312,1337,1199,1165491,1442420386,00,0.00,N,5,-116, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 093a0e3fbc1b..52c69ea0a33d 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4730,4895,4895,4725,92582,441473413,00,0.00,N,5,-165, +20250328,4895,5020,5020,4850,94154,463550757,00,0.00,N,5,-125, 20250327,5020,5000,5050,4950,49848,249188166,00,0.00,N,2,20, 20250326,5000,5110,5110,4995,89249,447787375,00,0.00,N,5,-110, 20250325,5110,5090,5150,5030,71478,362955505,00,0.00,N,5,-20, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index a1fd2c58ea52..ca4a9457c04e 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,466,475,475,465,34274,16087619,00,0.00,N,5,-9, +20250328,475,492,492,470,39890,19429465,00,0.00,N,5,-16, 20250327,491,492,492,487,37153,18191349,00,0.00,N,2,4, 20250326,487,491,492,487,44613,21870779,00,0.00,N,3,0, 20250325,487,482,490,481,21010,10135861,00,0.00,N,2,6, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 524bea749550..41823e16b09f 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,45950,45850,45950,45000,5460,248159625,00,0.00,N,2,100, +20250328,45850,46450,46450,45250,8149,372009750,00,0.00,N,5,-450, 20250327,46300,47250,47250,46050,4822,223673375,00,0.00,N,5,-500, 20250326,46800,47050,47100,46750,2754,129085975,00,0.00,N,5,-200, 20250325,47000,47050,47200,46400,6513,305261225,00,0.00,N,2,350, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 5d16f61f0e3a..c9466f8e3f5a 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,515,515,515,515,0,0,00,0.00,Y,3,0, +20250331,515,515,515,515,0,0,00,0.00,Y,3,0, +20250328,515,515,515,515,0,0,00,0.00,Y,0,0, +20250327,515,515,515,515,0,0,00,0.00,Y,0,0, 20250326,515,515,515,515,0,0,00,0.00,Y,0,0, -20250325,515,515,515,515,0,0,00,0.00,Y,0,0, -20250324,515,515,515,515,0,0,00,0.00,Y,0,0, +20250325,515,515,515,515,0,0,00,0.00,N,0,0, +20250324,515,515,515,515,0,0,00,0.00,N,0,0, 20250321,515,515,515,515,0,0,00,0.00,N,0,0, 20250320,515,515,515,515,0,0,00,0.00,N,0,0, 20250319,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 56146add9ad8..60376f8bc32a 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3730,3715,3870,3715,106103,398672250,00,0.00,N,5,-170, +20250328,3900,3995,3995,3895,56441,221522315,00,0.00,N,5,-95, 20250327,3995,3990,4035,3920,41655,165804199,00,0.00,N,5,-5, 20250326,4000,4005,4035,3955,57076,228003500,00,0.00,N,2,15, 20250325,3985,4070,4115,3970,118860,478522395,00,0.00,N,5,-125, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 0d94f0de67d4..36a3c6f5b828 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5400,5550,5580,5390,488305,2667922905,00,0.00,N,5,-280, +20250328,5680,5960,6020,5650,1316930,7661294200,00,0.00,N,5,-340, 20250327,6020,6050,6270,5930,980620,5995138275,00,0.00,N,5,-190, 20250326,6210,6450,6600,6140,2738455,17546025675,00,0.00,N,5,-10, 20250325,6220,6760,6840,6140,4603780,29605014335,00,0.00,N,2,330, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index c1b0490a1e9a..65230a4aade8 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21650,21750,21850,21250,1201635,25903414550,00,0.00,N,5,-450, +20250328,22100,22300,22350,21900,773141,17044670375,00,0.00,N,5,-200, 20250327,22300,22450,22550,22250,968867,21678936825,00,0.00,N,5,-300, 20250326,22600,22600,22650,22450,868476,19603662725,00,0.00,N,3,0, 20250325,22600,22400,22900,22350,1925660,43523316075,00,0.00,N,2,300, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 902baf58fd3f..31ac331e5d2b 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3545,3570,3595,3510,43158,152655740,00,0.00,N,5,-50, +20250328,3595,3605,3620,3575,23504,84252990,00,0.00,N,5,-10, 20250327,3605,3600,3635,3595,18796,67849944,00,0.00,N,5,-5, 20250326,3610,3585,3645,3585,22698,81807934,00,0.00,N,2,20, 20250325,3590,3620,3650,3590,35311,127448551,00,0.00,N,5,-40, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 786193395a8b..cb93cbda90f0 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4720,4795,4795,4710,32413,153170612,00,0.00,N,5,-75, +20250328,4795,4840,4855,4790,63149,303857397,00,0.00,N,5,-45, 20250327,4840,4840,4850,4810,14625,70610225,00,0.00,N,5,-5, 20250326,4845,4835,4855,4820,17701,85672140,00,0.00,N,2,10, 20250325,4835,4880,4915,4815,35729,173822625,00,0.00,N,5,-45, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index f4caa8625e92..f4708fd25690 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1994,2000,2015,1971,82068,163165168,00,0.00,N,5,-21, +20250328,2015,2050,2050,2010,52246,105685482,00,0.00,N,5,-35, 20250327,2050,2025,2060,2015,76093,155392406,00,0.00,N,2,25, 20250326,2025,2025,2060,2010,52107,105439408,00,0.00,N,3,0, 20250325,2025,2030,2050,2025,37462,76235837,00,0.00,N,5,-5, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 91699ad59396..7f975e59d9c9 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2365,2470,2480,2365,6125,14820270,00,0.00,N,5,-100, +20250328,2465,2460,2490,2415,13258,32548885,00,0.00,N,2,5, 20250327,2460,2455,2500,2440,4142,10162705,00,0.00,N,5,-5, 20250326,2465,2485,2525,2350,13535,32859630,00,0.00,N,5,-25, 20250325,2490,2525,2550,2445,9304,22944330,00,0.00,N,5,-35, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 74348b228207..670fbba2fb7c 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14350,14450,14600,14300,1982,28718125,00,0.00,N,5,-360, +20250328,14710,14700,14720,13900,2354,33702080,00,0.00,N,5,-100, 20250327,14810,14630,14850,14500,2509,37087910,00,0.00,N,2,10, 20250326,14800,14590,14800,14530,4295,63217665,00,0.00,N,2,200, 20250325,14600,14600,14650,14040,2991,43548790,00,0.00,N,2,270, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 10cb610aeea6..1053480ba3f9 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,45250,45150,45350,44750,194824,8786485675,00,0.00,N,5,-600, +20250328,45850,46100,46100,45100,121157,5523071450,00,0.00,N,5,-100, 20250327,45950,46350,46600,45900,129630,5983665225,00,0.00,N,5,-700, 20250326,46650,46750,46800,46250,177217,8259054750,00,0.00,N,5,-50, 20250325,46700,46800,47050,46200,145180,6754402100,00,0.00,N,5,-100, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 62ec71ceb0f2..5969eeec3cbe 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5860,6100,6110,5860,125692,746783900,00,0.00,N,5,-290, +20250328,6150,6270,6400,6120,195755,1212088490,02,0.00,N,5,-280, 20250327,6430,6450,6540,6410,140102,905067315,00,0.00,N,5,-10, 20250326,6440,6530,6570,6390,105318,680637290,00,0.00,N,5,-50, 20250325,6490,6620,6720,6470,163852,1073849310,00,0.00,N,5,-30, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 4b6de767d4b5..67d1dd576154 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3765,3915,3915,3740,52711,199780412,00,0.00,N,5,-110, +20250328,3875,3980,3985,3870,76066,297338980,02,0.00,N,5,-235, 20250327,4110,4085,4135,4070,79601,326952917,00,0.00,N,2,5, 20250326,4105,4130,4150,4055,39101,160106150,00,0.00,N,5,-25, 20250325,4130,4080,4135,4075,46463,190540355,00,0.00,N,2,50, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index c7a9b7aea3c8..f70626c72334 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11140,11360,11360,11140,22304,250967340,00,0.00,N,5,-270, +20250328,11410,11500,11500,11400,8706,99351500,00,0.00,N,5,-90, 20250327,11500,11570,11570,11420,9203,105710015,00,0.00,N,5,-40, 20250326,11540,11530,12200,11470,24156,280314450,00,0.00,N,2,120, 20250325,11420,11680,11680,11420,20641,237093940,00,0.00,N,5,-110, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 777cb9f8f44a..a2efb4e971a2 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6900,6830,7240,6750,42019,293499975,00,0.00,N,5,-40, +20250328,6940,7000,7000,6670,11884,81313635,00,0.00,N,2,140, 20250327,6800,6810,6870,6780,10904,74242270,00,0.00,N,5,-40, 20250326,6840,7000,7010,6360,22152,151064180,00,0.00,N,5,-130, 20250325,6970,6930,7110,6830,30287,210828940,00,0.00,N,2,40, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 5e9c9c68e0db..6686359a5b1f 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,246,259,263,246,367302,92903577,00,0.00,N,5,-15, +20250328,261,259,263,257,130780,34032456,00,0.00,N,2,2, 20250327,259,258,262,255,293839,76003363,00,0.00,N,3,0, 20250326,259,261,268,257,167085,43639321,00,0.00,N,5,-4, 20250325,263,261,263,259,137392,35826301,00,0.00,N,2,2, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 7d94260d8677..1201744747db 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5340,5380,5410,5270,75237,399986720,00,0.00,N,5,-110, +20250328,5450,5470,5530,5390,220675,1195638965,02,0.00,N,5,-330, 20250327,5780,5820,5900,5770,178783,1038984915,00,0.00,N,5,-40, 20250326,5820,5840,5840,5790,136066,791551090,00,0.00,N,5,-10, 20250325,5830,5900,5940,5820,92597,541961245,00,0.00,N,5,-70, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 98c77591e00e..62a696134c57 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4675,3955,4675,3890,292969,1297078405,00,0.00,N,2,590, +20250328,4085,4185,4185,4060,28282,115965815,00,0.00,N,5,-35, 20250327,4120,4065,4130,3965,37405,151974780,00,0.00,N,2,55, 20250326,4065,3980,4065,3920,17249,68377620,00,0.00,N,2,85, 20250325,3980,4060,4120,3965,23053,92871820,00,0.00,N,5,-70, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 6f9e466b7934..dc603562a7fd 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6950,7020,7020,6880,21466,148764720,00,0.00,N,5,-70, +20250328,7020,7060,7060,6990,7033,49221680,00,0.00,N,5,-40, 20250327,7060,7020,7070,7010,2883,20267480,00,0.00,N,2,30, 20250326,7030,7060,7080,7010,7235,50929465,00,0.00,N,5,-30, 20250325,7060,7040,7090,7010,8297,58472990,00,0.00,N,2,20, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index c95a7fc42fd9..48b4de2b5b57 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3015,3080,3080,2960,95758,287568305,00,0.00,N,5,-40, +20250328,3055,3095,3110,3025,145234,446425571,00,0.00,N,5,-20, 20250327,3075,3135,3180,3070,183984,572376205,00,0.00,N,3,0, 20250326,3075,3085,3105,3075,38523,118762865,00,0.00,N,5,-20, 20250325,3095,3150,3180,3085,101563,318546193,00,0.00,N,3,0, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 4b7cf8ffb7f4..cdee149bb21e 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,994,994,994,994,0,0,00,0.00,Y,3,0, +20250331,994,994,994,994,0,0,00,0.00,Y,3,0, +20250328,994,994,994,994,0,0,00,0.00,Y,0,0, +20250327,994,994,994,994,0,0,00,0.00,Y,0,0, 20250326,994,994,994,994,0,0,00,0.00,Y,0,0, -20250325,994,994,994,994,0,0,00,0.00,Y,0,0, -20250324,994,994,994,994,0,0,00,0.00,Y,0,0, +20250325,994,994,994,994,0,0,00,0.00,N,0,0, +20250324,994,994,994,994,0,0,00,0.00,N,0,0, 20250321,994,994,994,994,0,0,00,0.00,N,0,0, 20250320,994,994,994,994,0,0,00,0.00,N,0,0, 20250319,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index c332e10d2c54..0c81da3e6b6a 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,41800,41400,42000,41400,217,9080800,00,0.00,N,5,-50, +20250328,41850,41400,42350,41400,666,27813800,00,0.00,N,5,-50, 20250327,41900,41850,42300,40650,895,36886500,00,0.00,N,5,-400, 20250326,42300,41200,42350,41200,204,8508700,00,0.00,N,2,1100, 20250325,41200,41100,41850,41100,428,17696700,00,0.00,N,5,-100, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 633b32511097..0ae2c1574450 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,817,831,843,800,267551,219261925,00,0.00,N,5,-14, +20250328,831,855,861,816,190578,160767878,00,0.00,N,5,-26, 20250327,857,853,872,853,150920,130267841,00,0.00,N,2,4, 20250326,853,854,868,853,108915,93456083,00,0.00,N,3,0, 20250325,853,868,871,853,113321,97588574,00,0.00,N,5,-6, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 9d36950ac41d..03282ee0550d 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1873,1850,1934,1790,324812,605211528,00,0.00,N,5,-33, +20250328,1906,2015,2060,1880,485149,944255175,00,0.00,N,5,-90, 20250327,1996,2330,2460,1994,3794585,8585073894,00,0.00,N,5,-139, 20250326,2135,1750,2210,1709,2274128,4456238837,00,0.00,N,2,417, 20250325,1718,1817,1825,1718,234471,410033056,00,0.00,N,5,-99, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 7a62b9d3edd4..2a29cdf1aac2 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2670,2750,2750,2655,38362,102933095,00,0.00,N,5,-80, +20250328,2750,2775,2790,2730,26909,74242085,00,0.00,N,5,-40, 20250327,2790,2885,2885,2775,22343,62853210,00,0.00,N,3,0, 20250326,2790,2835,2835,2780,22337,62717925,00,0.00,N,5,-45, 20250325,2835,2805,2930,2770,64852,182205220,00,0.00,N,5,-30, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 8e10049403e5..b1ffd52e76bd 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1263,1294,1310,1250,111073,141432143,00,0.00,N,5,-37, +20250328,1300,1337,1337,1294,163429,213608112,00,0.00,N,5,-40, 20250327,1340,1360,1370,1332,125304,168601092,00,0.00,N,5,-22, 20250326,1362,1347,1367,1341,87727,118893895,00,0.00,N,2,5, 20250325,1357,1368,1380,1339,126259,171611052,00,0.00,N,5,-12, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 3a2bcbc4933d..7b13bbd323f3 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1548,1550,1589,1548,111847,174834280,00,0.00,N,5,-41, +20250328,1589,1605,1605,1582,51327,81338050,00,0.00,N,5,-9, 20250327,1598,1613,1613,1598,12422,19928610,00,0.00,N,5,-15, 20250326,1613,1591,1613,1591,17778,28444881,00,0.00,N,2,16, 20250325,1597,1600,1608,1597,15727,25180281,00,0.00,N,2,1, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index cfb132576abd..931d6d3b90ef 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1055,1078,1078,1040,36475,38781122,00,0.00,N,5,-23, +20250328,1078,1082,1082,1076,17417,18813766,00,0.00,N,5,-4, 20250327,1082,1077,1099,1077,5635,6144156,00,0.00,N,2,5, 20250326,1077,1087,1088,1077,15570,16863327,00,0.00,N,5,-10, 20250325,1087,1081,1096,1075,31365,34053115,00,0.00,N,2,6, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 15d4ebd72306..9fab738d66de 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5720,5810,5970,5720,72228,417534850,00,0.00,N,5,-270, +20250328,5990,6300,6300,5920,138816,839812345,00,0.00,N,5,-310, 20250327,6300,6460,6490,6080,221662,1396921460,00,0.00,N,5,-270, 20250326,6570,6360,6710,6360,246797,1626609045,00,0.00,N,2,260, 20250325,6310,6200,6700,6070,739487,4775271125,00,0.00,N,2,310, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 0044036200f9..57fd55ee4a23 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,48700,48800,48900,48500,2199,106944025,00,0.00,N,5,-150, +20250328,48850,49050,49050,48800,1962,95924600,00,0.00,N,5,-200, 20250327,49050,49150,49300,49050,1526,74995300,00,0.00,N,5,-100, 20250326,49150,49250,49250,49050,1230,60387650,00,0.00,N,2,100, 20250325,49050,49000,49300,48850,1957,96031925,00,0.00,N,3,0, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index a95ee9a9f2c6..b77fbd476ec7 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4275,4300,4335,4230,19076,81294272,00,0.00,N,5,-55, +20250328,4330,4370,4370,4315,4235,18399705,00,0.00,N,5,-60, 20250327,4390,4425,4430,4365,9268,40717965,00,0.00,N,5,-35, 20250326,4425,4355,4470,4355,7766,34368208,00,0.00,N,2,70, 20250325,4355,4335,4385,4295,17009,73566424,00,0.00,N,2,20, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index b928b26c8acd..6437f5e544ea 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4980,4840,5020,4830,138007,680729055,00,0.00,N,5,-70, +20250328,5050,5250,5250,4940,149232,756633245,00,0.00,N,5,-200, 20250327,5250,5480,5490,5230,152230,813228080,00,0.00,N,5,-230, 20250326,5480,5380,5570,5380,227328,1248838195,00,0.00,N,2,130, 20250325,5350,5420,5500,5320,125000,673015910,00,0.00,N,5,-60, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 9f8289fc7629..6e3479452b47 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1757,1777,1786,1738,77629,136435756,00,0.00,N,5,-34, +20250328,1791,1815,1815,1788,84906,152495286,00,0.00,N,5,-16, 20250327,1807,1835,1855,1803,143306,262851598,00,0.00,N,5,-45, 20250326,1852,1854,1878,1831,104026,191996250,00,0.00,N,2,2, 20250325,1850,1882,1899,1843,96666,179695788,00,0.00,N,5,-25, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 65cd3f878a8f..6d68e8883eab 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6400,6380,6470,6340,348,2229440,00,0.00,N,5,-60, +20250328,6460,6590,6590,6200,1717,10959620,00,0.00,N,5,-40, 20250327,6500,6530,6590,6480,4660,30377220,00,0.00,N,2,30, 20250326,6470,6610,6670,6470,2029,13363290,00,0.00,N,5,-200, 20250325,6670,6730,6730,6610,1320,8801150,00,0.00,N,2,10, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 877fb55e450f..a29c659eeb87 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,55500,55500,55700,54900,494539,27380143700,00,0.00,N,5,-200, +20250328,55700,55400,56000,55400,315483,17567555550,00,0.00,N,3,0, 20250327,55700,55600,56100,55600,295742,16500218850,00,0.00,N,5,-100, 20250326,55800,56100,56300,55800,303640,17014436800,00,0.00,N,5,-300, 20250325,56100,55700,56200,55600,315942,17679915250,00,0.00,N,2,300, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 8ece1f87af12..5a3fbb8d0a94 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,54100,54000,54700,53400,78867,4253850250,00,0.00,N,5,-1100, +20250328,55200,56400,56400,54700,71736,3955688750,00,0.00,N,5,-1200, 20250327,56400,53700,56700,53500,176032,9852664750,00,0.00,N,2,2300, 20250326,54100,55000,55000,53700,50498,2731225750,00,0.00,N,5,-600, 20250325,54700,54600,55400,53700,73830,4008885600,00,0.00,N,5,-400, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 5c86452a0bc9..80a7b75ba112 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15350,15570,15570,15060,91005,1391232710,02,0.00,N,5,-400, +20250328,15750,15800,15930,15470,72642,1138817205,00,0.00,N,5,-120, 20250327,15870,15620,16300,15320,169002,2709479540,00,0.00,N,2,250, 20250326,15620,15620,15850,15210,78607,1223145565,00,0.00,N,5,-80, 20250325,15700,16260,16350,15570,166478,2633842645,00,0.00,N,5,-550, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 83f0aa46654c..7135689e2b41 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22900,24550,24800,22900,282236,6700205100,00,0.00,N,5,-2300, +20250328,25200,26150,26800,25200,658040,16943378275,00,0.00,N,5,-1200, 20250327,26400,24550,28900,24150,3274496,90181227675,00,0.00,N,2,1550, 20250326,24850,24450,25250,24450,139660,3464277800,00,0.00,N,2,200, 20250325,24650,25600,25700,24500,188286,4693876525,00,0.00,N,5,-750, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 0538ef1a76c2..187d78af407d 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8840,8860,9030,8720,17272,151884885,00,0.00,N,5,-190, +20250328,9030,9030,9040,8820,16062,143245260,00,0.00,N,3,0, 20250327,9030,9090,9150,9010,18499,167324365,00,0.00,N,5,-120, 20250326,9150,9170,9170,9000,19262,174980790,00,0.00,N,5,-20, 20250325,9170,9230,9230,9110,20202,184996230,00,0.00,N,5,-30, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 8835971b380f..069f716ab654 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1700,1712,1735,1659,77988,131767487,00,0.00,N,5,-33, +20250328,1733,1745,1745,1720,23094,39914075,00,0.00,N,5,-2, 20250327,1735,1725,1755,1725,10941,19031960,00,0.00,N,5,-8, 20250326,1743,1714,1765,1712,52693,90827612,00,0.00,N,2,12, 20250325,1731,1739,1748,1720,28350,49069867,00,0.00,N,5,-8, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 6323f8eb12e2..2642696c7017 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,59100,59100,59900,58900,10881,643984750,00,0.00,N,5,-900, +20250328,60000,60600,60900,59500,15498,928559550,00,0.00,N,5,-600, 20250327,60600,60900,61200,60400,4061,246699750,00,0.00,N,5,-300, 20250326,60900,61000,61400,60400,11515,701215250,00,0.00,N,5,-200, 20250325,61100,62200,62200,60400,12639,770119950,00,0.00,N,5,-600, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 4072a50448dd..d655ca0ff14c 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13540,13400,13820,13340,318943,4337079205,00,0.00,N,5,-90, +20250328,13630,13830,13940,13530,376230,5143273735,00,0.00,N,5,-210, 20250327,13840,14270,14380,13710,678838,9468576760,00,0.00,N,5,-400, 20250326,14240,14190,14280,13960,476612,6716976375,00,0.00,N,2,40, 20250325,14200,14870,14920,14030,751014,10720539235,00,0.00,N,5,-590, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 17b52f00680b..75993e5ea60d 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,776,783,786,761,346095,267414710,00,0.00,N,5,-8, +20250328,784,792,799,777,369060,289295451,00,0.00,N,5,-8, 20250327,792,780,799,769,491907,386369600,00,0.00,N,2,21, 20250326,771,760,775,755,346463,264075618,00,0.00,N,2,7, 20250325,764,795,800,764,427593,331067542,00,0.00,N,5,-18, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 61ead5dd4ee6..8bb720abb041 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17030,17050,17200,17020,2175,37078000,00,0.00,N,5,-100, +20250328,17130,17160,17160,16500,2685,45803470,00,0.00,N,5,-30, 20250327,17160,17200,17200,17130,569,9766770,00,0.00,N,2,20, 20250326,17140,17090,17190,17090,1493,25600510,00,0.00,N,2,50, 20250325,17090,17250,17290,17090,1499,25680380,00,0.00,N,5,-80, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 78bda797ef79..23c8f9bb584d 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13040,13530,14100,12950,50312,663933490,00,0.00,N,5,-560, +20250328,13600,13720,13790,13290,59513,804467220,00,0.00,N,5,-170, 20250327,13770,13790,13960,13710,66200,912313040,02,0.00,N,5,-520, 20250326,14290,14130,14420,14130,79975,1145039750,00,0.00,N,2,160, 20250325,14130,14380,14500,14010,42817,605980900,00,0.00,N,5,-190, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 0c86aaeaffcb..e1ce317e749f 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,116200,118100,118100,116000,132533,15446012550,00,0.00,N,5,-2400, +20250328,118600,122100,122100,117700,118049,13989375750,00,0.00,N,5,-2400, 20250327,121000,120500,122000,119700,70109,8491617700,00,0.00,N,5,-500, 20250326,121500,121100,122700,120100,86443,10533624200,00,0.00,N,2,900, 20250325,120600,120500,121400,119800,79638,9590314050,00,0.00,N,2,300, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index ebeeace5d375..a2b53e1485a7 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31050,31050,32600,30550,544290,17126159475,00,0.00,N,5,-900, +20250328,31950,32700,32750,31900,302170,9709154775,00,0.00,N,5,-700, 20250327,32650,33050,33350,32500,276183,9073124550,00,0.00,N,5,-550, 20250326,33200,32700,33500,32350,332343,10975212775,00,0.00,N,2,700, 20250325,32500,33900,33900,32350,909610,29914194225,00,0.00,N,5,-1400, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 2869a0926255..d6ddad7aa7d4 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19650,20100,20250,19490,20143,399859920,00,0.00,N,5,-450, +20250328,20100,20700,20700,20050,20185,408052500,00,0.00,N,5,-650, 20250327,20750,20050,20750,20050,20617,420454600,00,0.00,N,2,750, 20250326,20000,20000,20250,19990,7898,158678950,00,0.00,N,3,0, 20250325,20000,19820,20150,19820,9682,193204070,00,0.00,N,2,90, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 6fdc4b6ae944..747044986336 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1490,1557,1557,1490,357247,539455604,00,0.00,N,5,-69, +20250328,1559,1595,1604,1554,308171,482355651,00,0.00,N,5,-35, 20250327,1594,1610,1626,1594,307897,492756504,00,0.00,N,5,-36, 20250326,1630,1592,1635,1590,391913,635148932,00,0.00,N,2,38, 20250325,1592,1601,1628,1585,327154,523724201,00,0.00,N,5,-15, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index ff50a0e1db63..787c16ac2cbd 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1595,1636,1680,1552,986101,1586235926,00,0.00,N,5,-95, +20250328,1690,1703,1721,1660,1240812,2090885133,00,0.00,N,5,-45, 20250327,1735,2070,2130,1730,7266638,13996118451,00,0.00,N,5,-235, 20250326,1970,1599,2000,1571,3284722,5874132380,00,0.00,N,2,371, 20250325,1599,1629,1700,1576,970210,1568686937,00,0.00,N,5,-5, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 8dede652f780..65a4541b8abd 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,860,852,861,823,125786,106451934,00,0.00,N,3,0, +20250328,860,866,883,844,207903,179200921,00,0.00,N,2,19, 20250327,841,841,858,833,102531,86573822,00,0.00,N,3,0, 20250326,841,858,858,840,38690,32687457,00,0.00,N,5,-11, 20250325,852,858,862,840,74825,63437471,00,0.00,N,5,-6, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 7636e9425cd5..514750d83464 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,247000,237000,247000,233500,22284,5339477000,00,0.00,N,2,8000, +20250328,239000,240000,241500,236000,7820,1867355500,00,0.00,N,2,2500, 20250327,236500,240000,243500,235500,8555,2039114750,00,0.00,N,5,-3000, 20250326,239500,242000,247000,238500,13793,3339029000,00,0.00,N,5,-4000, 20250325,243500,247000,250000,240500,10783,2622667000,00,0.00,N,5,-3500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index d11afe4fe834..11eddba9cba1 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3080,3200,3210,3060,14581,45303360,00,0.00,N,5,-120, +20250328,3200,3230,3230,3190,8778,28094385,00,0.00,N,5,-25, 20250327,3225,3265,3295,3220,9899,32175740,00,0.00,N,5,-40, 20250326,3265,3250,3295,3245,3139,10215715,00,0.00,N,2,20, 20250325,3245,3270,3295,3245,7940,25877770,00,0.00,N,5,-45, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index a7ce326f094d..320185acec59 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,777,738,780,738,36096,27734627,00,0.00,N,2,4, +20250328,773,779,781,770,27507,21399662,00,0.00,N,5,-7, 20250327,780,781,790,775,49145,38670912,00,0.00,N,5,-13, 20250326,793,794,805,783,28205,22300012,00,0.00,N,5,-6, 20250325,799,810,810,790,32411,25800870,00,0.00,N,5,-6, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 60f9ec10d144..3f26f19d3f9b 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3635,3700,3800,3625,947547,3463654452,00,0.00,N,5,-120, +20250328,3755,3850,3865,3755,730039,2759523888,00,0.00,N,5,-95, 20250327,3850,3960,3980,3850,1072503,4184787624,00,0.00,N,5,-160, 20250326,4010,4010,4045,4005,387046,1555815505,00,0.00,N,3,0, 20250325,4010,4065,4115,3980,1327704,5368220098,00,0.00,N,2,25, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 7d4ce3f05745..a3fa1a4a6eb5 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2045,2055,2055,2030,7672,15630035,00,0.00,N,5,-15, +20250328,2060,2075,2075,2040,14416,29591707,00,0.00,N,3,0, 20250327,2060,2050,2090,2030,28906,59018010,00,0.00,N,5,-15, 20250326,2075,2055,2080,2045,20942,43316905,00,0.00,N,3,0, 20250325,2075,2055,2085,2025,33657,69183815,00,0.00,N,2,15, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index fde5b37a7f0d..b76443528a6e 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7460,7350,7570,7340,99646,741185565,00,0.00,N,5,-130, +20250328,7590,7870,8000,7250,172560,1319516115,00,0.00,N,5,-270, 20250327,7860,8000,8060,7850,174960,1386208725,00,0.00,N,5,-140, 20250326,8000,8010,8060,7890,147198,1175340710,00,0.00,N,2,10, 20250325,7990,8010,8090,7940,125252,1001664160,00,0.00,N,5,-10, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 6022d63c377c..f4bc0e8e077d 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2980,2975,3025,2955,75642,224933437,00,0.00,N,5,-45, +20250328,3025,3045,3050,2980,59458,178584405,00,0.00,N,5,-25, 20250327,3050,3130,3135,2950,236475,716082248,00,0.00,N,5,-120, 20250326,3170,3170,3210,3140,173311,549688710,00,0.00,N,5,-15, 20250325,3185,3180,3230,3150,168012,534674534,00,0.00,N,2,30, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index eec6f76b81a4..5d8c1cec81b7 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5270,5260,5340,5210,63835,336517510,00,0.00,N,5,-70, +20250328,5340,5470,5470,5270,68312,364907960,00,0.00,N,5,-130, 20250327,5470,5460,5530,5400,62021,337986075,00,0.00,N,5,-30, 20250326,5500,5370,5560,5370,82593,454003825,00,0.00,N,2,130, 20250325,5370,5430,5430,5290,90186,481907620,00,0.00,N,5,-50, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index ac4d49251832..1f605fbd97b2 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13080,13200,13200,12970,3184,41564170,00,0.00,N,5,-20, +20250328,13100,13140,13330,12990,6702,87816465,00,0.00,N,5,-40, 20250327,13140,13210,13420,13140,10896,144274590,00,0.00,N,5,-70, 20250326,13210,13200,13450,13170,5756,76115080,00,0.00,N,2,10, 20250325,13200,13510,13510,13180,7288,96433925,00,0.00,N,5,-60, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 7e847cae691b..5e756b0b5533 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,714,714,724,681,890755,624237047,00,0.00,N,3,0, +20250328,714,724,745,711,662101,476482576,00,0.00,N,5,-11, 20250327,725,739,753,724,1204720,881854404,00,0.00,N,5,-15, 20250326,740,751,786,733,1148955,863694161,00,0.00,N,3,0, 20250325,740,739,750,725,1145789,842023062,00,0.00,N,5,-10, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index e3ae37a755c6..e19f5602933b 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3670,3580,3740,3580,40395,147108360,00,0.00,N,5,-40, +20250328,3710,3725,3745,3690,33362,124041060,00,0.00,N,5,-60, 20250327,3770,3840,3840,3725,66626,252809325,00,0.00,N,5,-80, 20250326,3850,3835,3890,3770,70563,269953625,00,0.00,N,2,15, 20250325,3835,3775,4495,3770,1550403,6516420540,00,0.00,N,2,125, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 08dbcd620ff3..b43c03efda97 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,637,666,666,621,451848,293440543,00,0.00,N,5,-30, +20250328,667,685,685,662,340695,228330769,00,0.00,N,5,-18, 20250327,685,698,698,681,209689,143438225,00,0.00,N,5,-4, 20250326,689,686,695,686,172506,119021895,00,0.00,N,2,4, 20250325,685,698,698,684,232977,160495756,00,0.00,N,5,-8, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index d3837e17e147..2eb30ee2399a 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,232,247,248,232,501551,119169756,00,0.00,N,5,-13, +20250328,245,245,249,239,198171,48407136,00,0.00,N,3,0, 20250327,245,258,258,242,849612,211486084,00,0.00,N,5,-13, 20250326,258,261,263,254,299805,76870678,00,0.00,N,5,-3, 20250325,261,257,264,256,354041,91351757,00,0.00,N,2,2, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 1528a28c3191..9fc2f43c178f 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,921,921,921,921,0,0,00,0.00,Y,3,0, +20250331,921,921,921,921,0,0,00,0.00,Y,3,0, +20250328,921,921,921,921,0,0,00,0.00,Y,0,0, +20250327,921,921,921,921,0,0,00,0.00,Y,0,0, 20250326,921,921,921,921,0,0,00,0.00,Y,0,0, -20250325,921,921,921,921,0,0,00,0.00,Y,0,0, -20250324,921,921,921,921,0,0,00,0.00,Y,0,0, +20250325,921,921,921,921,0,0,00,0.00,N,0,0, +20250324,921,921,921,921,0,0,00,0.00,N,0,0, 20250321,921,921,921,921,0,0,00,0.00,N,0,0, 20250320,921,921,921,921,0,0,00,0.00,N,0,0, 20250319,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 094a759572d7..89198efa9d7c 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,764,777,835,720,172384,132882306,00,0.00,N,5,-13, +20250328,777,797,820,754,112925,89214771,00,0.00,N,5,-20, 20250327,797,785,834,785,215631,174470759,00,0.00,N,2,11, 20250326,786,746,794,710,237039,178169366,00,0.00,N,2,40, 20250325,746,730,780,707,436468,322825031,00,0.00,N,5,-5, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 3e75ef2ca4c6..576d3ab7037d 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2085,2120,2120,2080,14846,31120515,00,0.00,N,5,-40, +20250328,2125,2125,2125,2075,19763,41443470,00,0.00,N,3,0, 20250327,2125,2135,2140,2100,7036,14904500,00,0.00,N,5,-10, 20250326,2135,2115,2135,2100,11562,24508680,00,0.00,N,2,20, 20250325,2115,2130,2145,2100,17790,37669465,00,0.00,N,5,-20, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index db2c8251fe0b..6fc0e129d2c3 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3745,3720,3750,3680,17051,63434650,00,0.00,N,5,-25, +20250328,3770,3730,3895,3685,20344,76555960,00,0.00,N,2,40, 20250327,3730,3700,3735,3580,22008,81095554,00,0.00,N,3,0, 20250326,3730,3800,3800,3630,12131,45196715,00,0.00,N,5,-30, 20250325,3760,3805,3880,3725,22978,86710508,00,0.00,N,5,-40, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 9e0c2d4976ea..09373215a3b5 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5800,5910,5910,5740,48914,283769575,00,0.00,N,5,-60, +20250328,5860,5650,6310,5650,545577,3274239360,00,0.00,N,2,190, 20250327,5670,5650,5720,5540,24539,138764420,00,0.00,N,5,-20, 20250326,5690,5670,6080,5640,68595,398668430,00,0.00,N,2,40, 20250325,5650,5740,5800,5630,14784,84227890,00,0.00,N,5,-80, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 379bdf61f864..071e856e26a7 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15310,15570,15570,15210,21092,322784995,00,0.00,N,5,-280, +20250328,15590,15550,15590,15410,17902,277669950,00,0.00,N,2,30, 20250327,15560,15550,15690,15510,18617,290450735,00,0.00,N,2,10, 20250326,15550,15530,15670,15450,19499,303667930,00,0.00,N,2,20, 20250325,15530,15530,15580,15350,31381,485243160,00,0.00,N,2,20, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index d7de8878ed3a..4a5db3c02ca8 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3135,3050,3135,3030,87318,267086375,00,0.00,N,3,0, +20250328,3135,3245,3270,3135,98999,313609303,00,0.00,N,5,-135, 20250327,3270,3315,3370,3220,70734,230581605,00,0.00,N,5,-25, 20250326,3295,3245,3315,3245,64510,211274560,00,0.00,N,2,25, 20250325,3270,3300,3360,3260,63175,208939626,00,0.00,N,5,-45, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index d74e6a79f186..7c46d1758f32 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22450,23600,23600,22450,134339,3057635450,00,0.00,N,5,-1600, +20250328,24050,25150,25300,24050,115224,2825349800,00,0.00,N,5,-1250, 20250327,25300,25900,26300,25200,76833,1967313875,00,0.00,N,5,-1000, 20250326,26300,25100,26550,24950,91314,2359307550,00,0.00,N,2,1300, 20250325,25000,25900,26400,24950,114076,2910225100,00,0.00,N,5,-750, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 06a93f3b9e44..9ee7a78caecd 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1174,1130,1460,1120,50901581,67428421152,00,0.00,N,5,-4, +20250328,1178,1120,1490,1117,49718471,67139066333,02,0.00,N,2,31, 20250327,1147,1042,1163,1042,1550347,1733594716,00,0.00,N,2,102, 20250326,1045,1040,1049,1011,224299,231880931,00,0.00,N,2,15, 20250325,1030,1039,1053,1022,183151,189063187,00,0.00,N,5,-14, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 3687ddb5821d..a19a448dca7d 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6300,6410,6500,6220,8969,56410500,00,0.00,N,5,-220, +20250328,6520,6500,6530,6430,4317,27933320,00,0.00,N,5,-40, 20250327,6560,6590,6610,6480,2963,19355935,00,0.00,N,5,-50, 20250326,6610,6560,6690,6510,5682,37188595,00,0.00,N,2,10, 20250325,6600,6610,6680,6600,3282,21663440,00,0.00,N,5,-10, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 38912fcc3804..8b96354c4c77 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9950,10130,10130,9950,99391,997323765,00,0.00,N,5,-310, +20250328,10260,10380,10380,10260,46105,474023195,00,0.00,N,5,-100, 20250327,10360,10290,10420,10290,51072,528605880,00,0.00,N,3,0, 20250326,10360,10300,10420,10300,61967,641787100,00,0.00,N,2,20, 20250325,10340,10480,10590,10330,125248,1306832295,00,0.00,N,5,-220, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 20f6539b8d6f..dcdf52009230 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3565,3660,3660,3555,73401,263286915,00,0.00,N,5,-110, +20250328,3675,3655,3705,3600,110754,404490785,00,0.00,N,5,-25, 20250327,3700,3760,3820,3700,167325,626477273,00,0.00,N,5,-80, 20250326,3780,3655,3800,3645,203856,756452841,00,0.00,N,2,85, 20250325,3695,3705,3745,3650,171417,633464133,00,0.00,N,5,-55, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 6cd8cbb9f497..118df23578ec 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,786,784,798,776,24400,19183405,00,0.00,N,5,-6, +20250328,792,806,806,790,24996,19907416,00,0.00,N,5,-15, 20250327,807,817,817,796,22670,18244392,00,0.00,N,5,-10, 20250326,817,813,819,805,41994,33913575,00,0.00,N,2,4, 20250325,813,814,829,800,17212,13914737,00,0.00,N,3,0, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index c1f39b4e9f97..26277a6cd708 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,908,910,910,900,4601,4168613,00,0.00,N,5,-2, +20250328,910,912,912,905,8093,7351693,00,0.00,N,5,-3, 20250327,913,912,916,905,14079,12826646,00,0.00,N,2,3, 20250326,910,911,912,905,16990,15442185,00,0.00,N,3,0, 20250325,910,909,912,904,22043,20038299,00,0.00,N,2,1, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 74c8666dd499..6dec2f159565 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1187,1219,1219,1181,293377,352142177,00,0.00,N,5,-45, +20250328,1232,1294,1297,1223,575699,714829382,00,0.00,N,5,-69, 20250327,1301,1338,1338,1287,614969,803172139,00,0.00,N,5,-37, 20250326,1338,1259,1384,1259,5312436,7163946770,00,0.00,N,2,88, 20250325,1250,1268,1278,1236,181450,227872369,00,0.00,N,5,-18, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 806736f0a4cf..6d5441fb75af 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2000,2005,2035,1994,175523,351371968,00,0.00,N,5,-45, +20250328,2045,2080,2090,1999,208693,424198011,00,0.00,N,5,-45, 20250327,2090,2090,2110,2070,111277,231821435,00,0.00,N,3,0, 20250326,2090,2080,2110,2070,88804,185375490,00,0.00,N,2,10, 20250325,2080,2115,2125,2075,146580,306722035,00,0.00,N,5,-30, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index d7dc01911b16..1435ba8db999 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,81000,83000,84400,79300,264180,21409803250,00,0.00,N,5,-4000, +20250328,85000,86000,86500,84000,78895,6697763300,00,0.00,N,5,-2000, 20250327,87000,86500,87700,84600,81135,7052214800,00,0.00,N,5,-600, 20250326,87600,87800,89000,86500,125397,11015451850,00,0.00,N,2,1200, 20250325,86400,84100,87100,84100,107831,9286549750,00,0.00,N,2,1500, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 123cbe522ed1..1133e99a6d0d 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3900,4005,4005,3900,17259,67817039,00,0.00,N,5,-100, +20250328,4000,4000,4000,3960,2168,8620861,00,0.00,N,3,0, 20250327,4000,4020,4025,3905,4017,15931855,00,0.00,N,2,25, 20250326,3975,3995,4010,3920,3589,14200127,00,0.00,N,2,20, 20250325,3955,3990,4135,3955,5387,21593425,00,0.00,N,5,-35, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 9fd3c64fe16b..1d731d944461 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2100,2135,2135,2030,10460,21899825,00,0.00,N,5,-35, +20250328,2135,2185,2185,2120,16192,34762105,00,0.00,N,5,-55, 20250327,2190,2195,2195,2170,9804,21410255,00,0.00,N,5,-5, 20250326,2195,2200,2230,2175,7299,16124665,00,0.00,N,5,-5, 20250325,2200,2220,2235,2185,19419,42732876,00,0.00,N,2,10, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 70e3c7b4c3aa..631797a89f42 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7740,7860,7860,7660,11521,88834260,00,0.00,N,5,-120, +20250328,7860,7840,8060,7710,8722,67603500,00,0.00,N,2,20, 20250327,7840,7820,7860,7730,3423,26727835,00,0.00,N,5,-10, 20250326,7850,8030,8030,7800,5099,40023650,00,0.00,N,5,-50, 20250325,7900,7860,8000,7810,5400,42384310,00,0.00,N,2,40, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 560e0d558a7d..af5b5813597e 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,255,263,263,252,158335,40554370,00,0.00,N,5,-8, +20250328,263,267,275,253,184190,48786572,02,0.00,N,5,-4, 20250327,267,267,268,254,143757,37359972,00,0.00,N,3,0, 20250326,267,259,268,250,205717,53666858,00,0.00,N,2,8, 20250325,259,259,263,239,143132,36708078,00,0.00,N,3,0, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 490af1e3f91a..33f7b5e04e01 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24400,24700,25100,23950,1012894,24685579625,00,0.00,N,5,-900, +20250328,25300,25350,25450,24400,650869,16138990375,00,0.00,N,3,0, 20250327,25300,26200,26250,25050,855732,21880541750,02,0.00,N,5,-1250, 20250326,26550,26600,27250,26300,780591,20848346050,00,0.00,N,2,300, 20250325,26250,26750,27500,26100,893854,23906779225,00,0.00,N,5,-250, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 06c276ac7d4d..66f8633df31e 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,858,894,894,858,171636,150087931,00,0.00,N,5,-44, +20250328,902,904,909,894,92249,83055801,00,0.00,N,5,-1, 20250327,903,900,920,896,71756,64897912,00,0.00,N,5,-2, 20250326,905,929,930,902,68769,62713946,00,0.00,N,5,-1, 20250325,906,905,910,901,46740,42254123,00,0.00,N,5,-1, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index b2b6afbd0c8b..38d8c77d6bbe 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2330,2350,2355,2315,14125,32910103,00,0.00,N,5,-20, +20250328,2350,2350,2385,2330,5937,13901053,00,0.00,N,3,0, 20250327,2350,2355,2385,2345,4154,9798770,00,0.00,N,5,-10, 20250326,2360,2365,2365,2340,7632,18005995,00,0.00,N,5,-5, 20250325,2365,2345,2395,2345,6545,15523359,00,0.00,N,2,5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index a9bdacd93c68..9e753eb0b448 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4900,4855,4995,4855,4842,23821845,00,0.00,N,5,-100, +20250328,5000,5060,5060,4990,2757,13821250,00,0.00,N,5,-90, 20250327,5090,5000,5110,4980,7204,36130420,00,0.00,N,2,40, 20250326,5050,5110,5110,5020,2365,11912960,00,0.00,N,5,-10, 20250325,5060,5080,5080,5000,2985,14983435,00,0.00,N,2,60, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 310294a87877..baee13f7c46b 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20650,19310,21050,19310,422042,8677043635,00,0.00,N,2,890, +20250328,19760,19850,20000,19020,470034,9193271160,00,0.00,N,5,-90, 20250327,19850,21050,21150,19800,423906,8541101300,00,0.00,N,5,-1150, 20250326,21000,20500,21100,20150,317238,6562783650,00,0.00,N,2,400, 20250325,20600,21900,22100,20350,755943,15864537450,00,0.00,N,5,-1400, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 742ae8d5c868..6f0b6f0f8ed3 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4955,5170,5190,4955,119864,602503690,00,0.00,N,5,-265, +20250328,5220,5420,5470,5160,123963,653121205,00,0.00,N,5,-300, 20250327,5520,5880,5980,5310,571192,3251723265,00,0.00,N,5,-230, 20250326,5750,5090,5780,5080,531658,3011383840,00,0.00,N,2,660, 20250325,5090,5130,5190,4950,56845,286552960,00,0.00,N,5,-110, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index d0a59ff6c35d..f8dff63bd7db 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3175,3240,3250,3150,134640,428748205,00,0.00,N,5,-70, +20250328,3245,3270,3270,3230,113692,369074301,02,0.00,N,5,-135, 20250327,3380,3380,3390,3350,77716,261748702,00,0.00,N,2,10, 20250326,3370,3355,3410,3345,123845,418469652,00,0.00,N,2,15, 20250325,3355,3380,3390,3355,48256,162535132,00,0.00,N,5,-25, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 8195ff3dbb90..077658773d80 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1817,1870,1883,1805,222735,407117203,00,0.00,N,5,-68, +20250328,1885,1984,1984,1880,363308,695820856,00,0.00,N,5,-99, 20250327,1984,1968,1990,1935,431463,850852460,00,0.00,N,2,15, 20250326,1969,2015,2110,1955,1312574,2611109369,00,0.00,N,5,-46, 20250325,2015,1806,2090,1806,2927659,5861769108,00,0.00,N,2,175, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 6f8627b2b26b..3548d1f9e016 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33500,33200,33500,32750,934,30999700,00,0.00,N,2,250, +20250328,33250,33750,33750,33000,2308,76874550,00,0.00,N,5,-600, 20250327,33850,34000,34000,33400,1310,44211500,00,0.00,N,5,-150, 20250326,34000,33600,34000,33100,2165,72430475,00,0.00,N,2,400, 20250325,33600,33700,33700,33150,2171,72624050,00,0.00,N,2,100, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 27b8008af961..51dd19fab208 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,109,109,109,109,0,0,00,0.00,Y,3,0, +20250331,109,109,109,109,0,0,00,0.00,Y,3,0, +20250328,109,109,109,109,0,0,00,0.00,Y,0,0, +20250327,109,109,109,109,0,0,00,0.00,Y,0,0, 20250326,109,109,109,109,0,0,00,0.00,Y,0,0, -20250325,109,109,109,109,0,0,00,0.00,Y,0,0, -20250324,109,109,109,109,0,0,00,0.00,Y,0,0, +20250325,109,109,109,109,0,0,00,0.00,N,0,0, +20250324,109,109,109,109,0,0,00,0.00,N,0,0, 20250321,109,109,109,109,0,0,00,0.00,N,0,0, 20250320,109,109,109,109,0,0,00,0.00,N,0,0, 20250319,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 8111081bbf95..abcc3e09b534 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,60600,62800,62900,60100,75308,4599354300,00,0.00,N,5,-2900, +20250328,63500,62200,63500,61500,69049,4327960750,02,0.00,N,5,-900, 20250327,64400,64300,65300,63900,67100,4352345950,00,0.00,N,2,300, 20250326,64100,65000,65100,64100,33405,2158470350,00,0.00,N,5,-400, 20250325,64500,65500,66000,64200,49756,3218910650,00,0.00,N,5,-1000, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 76a208494ef9..f81352646f81 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19740,19850,19900,19530,57929,1141724785,00,0.00,N,5,-190, +20250328,19930,20000,20000,19570,123076,2436864390,02,0.00,N,5,-1120, 20250327,21050,21400,21500,20950,269976,5712739100,00,0.00,N,5,-250, 20250326,21300,21400,21600,21150,169523,3627090225,00,0.00,N,2,50, 20250325,21250,21600,21650,20900,112388,2381296350,00,0.00,N,5,-300, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 1cdea4ade70e..7298df3286aa 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7730,7950,7950,7640,34922,271810470,00,0.00,N,5,-270, +20250328,8000,8110,8110,7940,18614,148609275,00,0.00,N,5,-110, 20250327,8110,8160,8190,8070,16964,137338245,00,0.00,N,5,-70, 20250326,8180,8190,8230,8120,6891,56090040,00,0.00,N,5,-30, 20250325,8210,8170,8210,8150,6669,54506960,00,0.00,N,2,20, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 264f4335306e..e167f2111fd1 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,554,558,559,524,110302,60881469,00,0.00,N,5,-4, +20250328,558,560,560,555,40520,22599837,00,0.00,N,5,-1, 20250327,559,563,564,558,39814,22330555,00,0.00,N,5,-4, 20250326,563,557,564,557,104806,58866482,00,0.00,N,2,6, 20250325,557,558,569,555,129098,72630897,00,0.00,N,5,-1, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 46e47395cc4e..d07df3adea0a 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3525,3695,3730,3450,14283,51242151,00,0.00,N,5,-215, +20250328,3740,3625,3835,3520,33737,123762645,00,0.00,N,2,90, 20250327,3650,3730,3795,3605,15625,56842260,00,0.00,N,5,-80, 20250326,3730,3690,3970,3570,69488,257824585,00,0.00,N,2,40, 20250325,3690,3785,3850,3600,12715,47090225,00,0.00,N,5,-95, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 99281f5f2927..659a3cc372a4 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,960,961,992,953,24004,23191227,00,0.00,N,5,-1, +20250328,961,1006,1006,960,49296,48334132,00,0.00,N,5,-17, 20250327,978,1029,1029,978,59977,59736485,00,0.00,N,5,-37, 20250326,1015,1085,1085,1008,74901,76728418,00,0.00,N,5,-21, 20250325,1036,1081,1089,1026,26664,27952432,00,0.00,N,5,-34, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 3e94193612bd..4a5eaa1c5ec4 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5590,5730,5790,5590,40937,231077250,00,0.00,N,5,-200, +20250328,5790,5870,5900,5750,27535,159743140,00,0.00,N,5,-90, 20250327,5880,5910,5950,5870,17044,100549120,00,0.00,N,5,-20, 20250326,5900,5920,5980,5900,23541,139380530,00,0.00,N,5,-30, 20250325,5930,5900,6070,5890,45780,272819695,00,0.00,N,2,110, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 2841b5258d38..4eb0940ad218 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5620,5410,5620,5410,15878,87252100,00,0.00,N,3,0, +20250328,5620,5700,5700,5580,7103,39777340,00,0.00,N,5,-70, 20250327,5690,5720,5750,5670,5112,29105670,00,0.00,N,5,-70, 20250326,5760,5860,5860,5660,25236,144737690,00,0.00,N,5,-80, 20250325,5840,5850,6400,5740,124363,748122995,00,0.00,N,2,100, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index ed9386407bb3..ebe691f6220d 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8640,8770,8790,8550,9894,85075185,00,0.00,N,5,-130, +20250328,8770,8920,8920,8700,8297,72505960,00,0.00,N,5,-80, 20250327,8850,8930,8930,8810,9488,83929170,00,0.00,N,5,-60, 20250326,8910,8910,8910,8830,3802,33653035,00,0.00,N,2,30, 20250325,8880,8870,8920,8840,3861,34239460,00,0.00,N,5,-20, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index f5eba1ec546c..746d09d96733 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25250,25350,25450,25000,17849,449387350,00,0.00,N,5,-150, +20250328,25400,25600,25600,25200,20781,527163750,00,0.00,N,5,-200, 20250327,25600,25500,25650,25400,8811,224921175,00,0.00,N,3,0, 20250326,25600,25550,25900,25500,15916,409713350,00,0.00,N,3,0, 20250325,25600,25500,25650,25400,6421,164147525,00,0.00,N,2,50, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index f7c761c0c674..5d890300e901 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1220,1256,1265,1220,94524,117238272,00,0.00,N,5,-36, +20250328,1256,1262,1265,1240,45868,57509089,00,0.00,N,5,-6, 20250327,1262,1263,1270,1250,54490,68528268,00,0.00,N,5,-1, 20250326,1263,1253,1277,1248,87324,110726278,00,0.00,N,2,10, 20250325,1253,1253,1268,1249,60961,76611092,00,0.00,N,3,0, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 1b1c541b838d..ed8ab43131b2 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11370,11800,13290,11370,5133061,65152067620,00,0.00,N,2,170, +20250328,11200,11400,11420,11150,81167,912824895,00,0.00,N,5,-220, 20250327,11420,11300,11590,11230,164947,1879753525,00,0.00,N,2,130, 20250326,11290,11210,11320,11160,57904,649409025,00,0.00,N,2,70, 20250325,11220,11470,11550,11180,124555,1416398935,00,0.00,N,5,-230, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 0910be5c7d76..c68a4c485862 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1808,1865,1865,1705,3861,7078777,00,0.00,N,5,-57, +20250328,1865,1865,1882,1858,4418,8249706,00,0.00,N,3,0, 20250327,1865,1987,2015,1864,43385,82993062,00,0.00,N,5,-65, 20250326,1930,1823,2190,1810,187344,369489904,00,0.00,N,2,92, 20250325,1838,1865,1927,1837,3847,7137405,00,0.00,N,5,-43, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 87531342f0be..7e66682b2401 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11950,12140,12140,11750,3512,41701050,00,0.00,N,5,-130, +20250328,12080,12080,12080,11940,1997,23949290,00,0.00,N,2,10, 20250327,12070,12080,12140,12000,1420,17117350,00,0.00,N,5,-50, 20250326,12120,11740,12130,11660,11258,134364830,00,0.00,N,2,360, 20250325,11760,11580,11760,11580,8087,94623510,00,0.00,N,2,110, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 27631e0bc5fd..a648476951b4 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14220,14420,14430,14210,1459126,20835432745,00,0.00,N,5,-320, +20250328,14540,14490,14640,14450,2133885,31008614585,02,0.00,N,5,-970, 20250327,15510,15660,15670,15450,1742208,27058558710,00,0.00,N,5,-140, 20250326,15650,15770,15790,15630,1320899,20703501025,00,0.00,N,5,-120, 20250325,15770,15740,15790,15710,1443043,22737134770,00,0.00,N,2,30, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index e7230a474688..e3ffe63a0440 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3275,3205,3310,3185,124274,404174768,00,0.00,N,5,-60, +20250328,3335,3260,3390,3200,229166,755312099,00,0.00,N,2,75, 20250327,3260,3355,3390,3235,358198,1183400548,00,0.00,N,5,-95, 20250326,3355,3260,4120,3220,8348188,32047219695,00,0.00,N,2,135, 20250325,3220,3450,3605,3205,259082,866040930,00,0.00,N,2,80, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 937ffeb5c812..0b5b49bc9a86 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9720,8880,11200,8650,9071696,93590251395,02,0.00,N,2,730, +20250328,8990,8680,9200,8560,509227,4552072775,00,0.00,N,2,310, 20250327,8680,8620,9280,8620,897644,8087299880,00,0.00,N,2,60, 20250326,8620,9080,9250,8500,627836,5485863565,00,0.00,N,5,-480, 20250325,9100,9650,9760,9100,769497,7262389755,00,0.00,N,5,-500, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index d458119ee01e..7a1dd30b5e45 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2150,2110,2210,2110,552979,1193884875,00,0.00,N,5,-20, +20250328,2170,2210,2225,2150,655935,1430517137,00,0.00,N,5,-55, 20250327,2225,2225,2275,2190,726063,1616778974,00,0.00,N,5,-45, 20250326,2270,2220,2275,2200,726130,1627685936,00,0.00,N,2,65, 20250325,2205,2400,2550,2180,3591879,8503236039,00,0.00,N,5,-145, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index b7f391f2b241..887c416ba212 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1801,1810,1810,1777,9264,16646759,00,0.00,N,2,1, +20250328,1800,1810,1810,1780,13385,24263862,00,0.00,N,3,0, 20250327,1800,1790,1808,1790,7592,13609084,00,0.00,N,2,10, 20250326,1790,1822,1825,1790,52733,95109157,00,0.00,N,5,-32, 20250325,1822,1835,1838,1819,24117,44118140,00,0.00,N,5,-16, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 5017d8e74a6a..531c2346de1c 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,899,899,899,899,0,0,00,0.00,Y,3,0, +20250331,899,899,899,899,0,0,00,0.00,Y,3,0, +20250328,899,899,899,899,0,0,00,0.00,Y,0,0, +20250327,899,899,899,899,0,0,00,0.00,Y,0,0, 20250326,899,899,899,899,0,0,00,0.00,Y,0,0, -20250325,899,899,899,899,0,0,00,0.00,Y,0,0, -20250324,899,899,899,899,0,0,00,0.00,Y,0,0, +20250325,899,899,899,899,0,0,00,0.00,N,0,0, +20250324,899,899,899,899,0,0,00,0.00,N,0,0, 20250321,899,899,899,899,0,0,00,0.00,N,0,0, 20250320,899,899,899,899,0,0,00,0.00,N,0,0, 20250319,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index eb6d7c74c344..7131ca787e01 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7420,7890,8200,7260,80091,619056260,00,0.00,N,5,-580, +20250328,8000,8150,8260,7660,45414,356267070,00,0.00,N,5,-150, 20250327,8150,7900,8220,7630,47650,380775190,00,0.00,N,2,250, 20250326,7900,7870,8220,7700,44618,355067600,00,0.00,N,2,30, 20250325,7870,7900,8150,7630,27018,213517815,00,0.00,N,5,-10, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 6d3f2cdbcc54..8da19bf58c80 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1876,1915,1929,1859,593394,1120541583,00,0.00,N,5,-77, +20250328,1953,2035,2045,1950,1190941,2344100180,00,0.00,N,5,-102, 20250327,2055,2170,2195,2050,1590766,3360742371,00,0.00,N,5,-110, 20250326,2165,2145,2270,2110,9628228,21168749825,00,0.00,N,2,135, 20250325,2030,2055,2095,2010,472530,969277639,00,0.00,N,2,10, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 312ea2aa7591..0342a8a0e4d9 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2005,2010,2035,1990,560826,1124731451,00,0.00,N,5,-50, +20250328,2055,2155,2195,2030,819484,1695784229,00,0.00,N,5,-85, 20250327,2140,2130,2190,2065,739563,1578331261,00,0.00,N,2,60, 20250326,2080,2050,2125,2035,495941,1025745597,00,0.00,N,5,-20, 20250325,2100,2215,2230,2065,1575084,3392284594,00,0.00,N,5,-55, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 1f27438ea540..626a957066b3 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3995,4005,4035,3925,95314,377999202,00,0.00,N,5,-70, +20250328,4065,4100,4125,4010,61547,249634152,00,0.00,N,5,-65, 20250327,4130,4160,4160,4110,26034,107480190,00,0.00,N,5,-35, 20250326,4165,4175,4175,4095,43993,181838110,00,0.00,N,2,15, 20250325,4150,4200,4225,4095,70755,293132105,00,0.00,N,5,-50, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index a29d402d03a5..96775edf33c7 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,881,897,898,840,164624,140131967,00,0.00,N,5,-17, +20250328,898,918,918,889,85962,77067866,00,0.00,N,5,-22, 20250327,920,935,935,918,55132,50836716,00,0.00,N,5,-15, 20250326,935,934,942,933,7340,6862086,00,0.00,N,2,2, 20250325,933,948,955,925,43345,40615294,00,0.00,N,5,-6, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 5a5dc6c535b5..dfce976533f7 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2675,2740,2755,2665,56781,152986873,00,0.00,N,5,-80, +20250328,2755,2885,2885,2755,119543,332219499,00,0.00,N,5,-145, 20250327,2900,2970,2975,2880,105548,307801238,00,0.00,N,5,-70, 20250326,2970,2900,3000,2900,114634,338221505,00,0.00,N,2,35, 20250325,2935,3005,3110,2935,650449,1968714641,00,0.00,N,2,10, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index f0822a1a7f91..5cc0ce1722fa 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1794,1793,2230,1711,11282896,22803173722,00,0.00,N,3,0, +20250328,1794,1794,1810,1761,48073,85698003,00,0.00,N,3,0, 20250327,1794,1812,1818,1781,24407,43792486,00,0.00,N,5,-18, 20250326,1812,1809,1824,1741,38825,69796184,00,0.00,N,2,3, 20250325,1809,1840,1855,1800,77700,142260926,00,0.00,N,2,5, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 4d6353212235..a62bfd1186a5 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5320,5750,5780,5280,547293,2982445200,00,0.00,N,5,-520, +20250328,5840,5860,6110,5700,1287346,7564342530,00,0.00,N,2,110, 20250327,5730,6160,6280,5730,3181491,19023039995,00,0.00,N,5,-710, 20250326,6440,9370,9570,6440,7112335,60997916505,00,0.00,N,4,-2760, 20250325,9200,8820,9800,8770,3431236,32155830085,00,0.00,N,2,270, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 5d11fdc2c1c0..7b14ec228e8c 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3890,3975,3980,3875,33762,131958246,00,0.00,N,5,-110, +20250328,4000,4055,4055,3995,11666,46805986,00,0.00,N,5,-25, 20250327,4025,4080,4080,3995,11494,46350769,00,0.00,N,5,-40, 20250326,4065,4105,4125,4055,21100,86023937,00,0.00,N,5,-25, 20250325,4090,4075,4170,4055,33243,137197512,00,0.00,N,2,15, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index be0211e842ff..54d8de194bee 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42850,43100,43350,42800,3702,159181125,00,0.00,N,5,-550, +20250328,43400,43700,43700,43200,5032,218155175,00,0.00,N,5,-200, 20250327,43600,43750,43750,43400,1725,75138150,00,0.00,N,3,0, 20250326,43600,43700,43700,43250,6361,276143600,00,0.00,N,5,-50, 20250325,43650,44100,44100,43450,8114,354176450,00,0.00,N,5,-450, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index ca9b30a4ac90..b7bda8ce21d1 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6940,7120,7310,6870,1447457,10147308485,00,0.00,N,5,-390, +20250328,7330,7570,7630,7300,1027159,7606974685,00,0.00,N,5,-320, 20250327,7650,7350,7800,7270,2008001,15201096720,00,0.00,N,2,210, 20250326,7440,8030,8060,7250,2284775,17469700675,00,0.00,N,5,-540, 20250325,7980,8040,8100,7780,1642128,12991813195,00,0.00,N,5,-90, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 7290eb919115..0939a934c810 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,664,684,684,656,182878,121310280,00,0.00,N,5,-20, +20250328,684,685,692,671,144727,98534972,00,0.00,N,5,-1, 20250327,685,683,694,670,237555,161562857,00,0.00,N,5,-4, 20250326,689,699,737,670,602484,422094005,00,0.00,N,5,-3, 20250325,692,673,736,673,1661380,1169641929,00,0.00,N,2,19, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index f8a7479af5bd..04043ba39724 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3045,3135,3135,3045,18392,56322647,00,0.00,N,5,-90, +20250328,3135,3135,3150,3100,3288,10276175,00,0.00,N,5,-15, 20250327,3150,3160,3160,3115,7808,24499495,00,0.00,N,5,-10, 20250326,3160,3100,3190,3100,11401,35857960,00,0.00,N,2,60, 20250325,3100,3170,3250,2905,158203,479055439,00,0.00,N,5,-70, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index b743bac9c07c..10e10ea2368f 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,66900,67100,68100,65500,40054,2690879300,00,0.00,N,5,-1100, +20250328,68000,69000,69300,67500,30695,2088504650,00,0.00,N,5,-1700, 20250327,69700,70900,71900,69600,28539,2009774500,00,0.00,N,5,-2400, 20250326,72100,71500,73400,71400,31793,2292499350,00,0.00,N,2,700, 20250325,71400,70500,73100,70400,83079,5945804100,00,0.00,N,2,1600, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index b550499e5478..f84a89d19055 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3130,3220,3350,3130,233478,746539448,00,0.00,N,5,-220, +20250328,3350,3385,3415,3320,100223,334936037,00,0.00,N,5,-55, 20250327,3405,3450,3530,3345,165980,573108890,00,0.00,N,5,-70, 20250326,3475,3455,3500,3420,168971,584214335,00,0.00,N,2,25, 20250325,3450,3415,3480,3395,123832,425402115,00,0.00,N,2,5, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 1ef6f77b26a4..f0c2edb2a0ef 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,763,774,774,740,312497,238128353,00,0.00,N,5,-11, +20250328,774,794,794,771,337257,262167860,00,0.00,N,5,-20, 20250327,794,790,795,782,143401,113203334,00,0.00,N,2,1, 20250326,793,795,796,788,210094,166204823,00,0.00,N,5,-2, 20250325,795,797,805,789,183150,145870072,00,0.00,N,3,0, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index d5841ee215fa..d98ee9802189 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4460,4595,4595,4225,140976,627797994,00,0.00,N,5,-140, +20250328,4600,5400,5670,4215,1228843,6173033901,00,0.00,N,2,25, 20250327,4575,3580,4575,3575,1175597,5056486022,00,0.00,N,1,1055, 20250326,3520,3455,4000,3410,216198,797432664,00,0.00,N,2,120, 20250325,3400,3350,3420,3320,21193,71573290,00,0.00,N,2,50, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index e3afdde99381..eee0231827b1 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,806,837,837,800,543815,439422799,00,0.00,N,5,-34, +20250328,840,871,880,801,739943,625939678,00,0.00,N,5,-30, 20250327,870,875,892,854,1549994,1360065240,00,0.00,N,2,20, 20250326,850,834,879,829,1035574,887977115,00,0.00,N,2,24, 20250325,826,822,850,821,280761,232883486,00,0.00,N,5,-5, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index fe52073f765a..2178db320227 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7510,7700,7750,7510,16175,122440200,00,0.00,N,5,-180, +20250328,7690,7650,7820,7650,21855,168171800,00,0.00,N,5,-120, 20250327,7810,7830,7920,7780,10770,84217960,00,0.00,N,5,-40, 20250326,7850,7820,7910,7820,13578,106974570,00,0.00,N,2,30, 20250325,7820,7800,7920,7780,6845,53468555,00,0.00,N,3,0, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index f834c491f713..83dbb7442026 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4730,5050,5110,4650,1678418,8177088034,00,0.00,N,5,-450, +20250328,5180,5390,5420,5070,3700443,19357669235,00,0.00,N,5,-440, 20250327,5620,5890,5950,5530,5437405,30945718355,00,0.00,N,5,-310, 20250326,5930,5060,6060,5020,33325889,191646182240,00,0.00,N,2,1140, 20250325,4790,4845,4885,4700,762187,3660640435,00,0.00,N,5,-35, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index fc4461c23a35..f8429f1ee744 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6210,6460,6460,6190,363369,2286168160,00,0.00,N,5,-310, +20250328,6520,6370,7060,6270,3644460,24636229250,00,0.00,N,2,110, 20250327,6410,6290,6550,6270,260212,1669285445,00,0.00,N,2,130, 20250326,6280,6320,6370,6270,43293,272260725,00,0.00,N,5,-20, 20250325,6300,6330,6370,6270,66911,421989495,00,0.00,N,5,-30, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index c605a560e274..1e5ddf67511c 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5800,5920,5920,5720,21491,128485480,00,0.00,N,5,-130, +20250328,5930,5960,5980,5820,9100,53577460,00,0.00,N,5,-60, 20250327,5990,6250,6250,5980,19881,120307810,00,0.00,N,5,-210, 20250326,6200,5880,6240,5750,26915,163870805,00,0.00,N,2,320, 20250325,5880,5970,6010,5860,4096,24206695,00,0.00,N,5,-90, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 40c8842fc37b..f922063cbe85 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2960,2770,3045,2755,1243107,3659266774,00,0.00,N,2,125, +20250328,2835,2950,2970,2800,689589,1970979695,00,0.00,N,5,-140, 20250327,2975,2990,3095,2965,1041283,3150213638,00,0.00,N,5,-30, 20250326,3005,2945,3180,2930,3842607,11754950090,00,0.00,N,2,65, 20250325,2940,3030,3085,2925,1202818,3601875760,00,0.00,N,5,-80, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index ec18806dc42f..bbe99e1ed988 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1727,1731,1731,1715,11475,19793565,00,0.00,N,5,-4, +20250328,1731,1760,1795,1718,8601,15095679,00,0.00,N,5,-28, 20250327,1759,1781,1795,1745,5093,9028684,00,0.00,N,5,-22, 20250326,1781,1739,1802,1739,16259,28908927,00,0.00,N,2,29, 20250325,1752,1753,1759,1740,8102,14114964,00,0.00,N,2,12, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 081bb76d74fa..0e73c8aa3ecd 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8420,8840,8860,8340,144399,1228555015,00,0.00,N,5,-460, +20250328,8880,9210,9270,8880,121301,1094192685,00,0.00,N,5,-430, 20250327,9310,9500,9570,9300,55993,526726965,00,0.00,N,5,-380, 20250326,9690,9590,9700,9310,91752,873712185,00,0.00,N,2,400, 20250325,9290,9620,9850,9290,110766,1057810000,00,0.00,N,5,-320, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 6c065fb62994..56f5b7b197a4 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47000,47000,50700,45150,433091,20797526025,00,0.00,N,5,-2000, +20250328,49000,53100,54200,48000,731524,37163395425,00,0.00,N,5,-5700, 20250327,54700,57200,62500,54000,2441807,143368259850,00,0.00,N,2,4000, 20250326,50700,39200,50700,38900,2529341,113460667300,00,0.00,N,1,11700, 20250325,39000,40200,40850,38150,221553,8677699825,00,0.00,N,5,-2000, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 38a7ff598f3a..368ea51d7271 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5260,5400,5420,5240,393537,2089573085,00,0.00,N,5,-240, +20250328,5500,5640,5640,5460,326800,1801937210,00,0.00,N,5,-150, 20250327,5650,5720,5800,5640,265922,1518357040,00,0.00,N,5,-50, 20250326,5700,5640,5730,5510,321997,1803622230,00,0.00,N,2,110, 20250325,5590,5630,5680,5550,201560,1128688560,00,0.00,N,5,-40, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index c2c345fd1927..e8e1e8ef81b0 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1751,1876,1876,1750,20607,37639697,00,0.00,N,5,-125, +20250328,1876,1875,1904,1868,9928,18678986,00,0.00,N,5,-2, 20250327,1878,1862,1959,1849,29900,56907878,00,0.00,N,2,16, 20250326,1862,1831,1880,1824,8066,14914651,00,0.00,N,2,14, 20250325,1848,1806,1857,1801,10329,18881245,00,0.00,N,2,42, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index ee31ebbb8966..c7239fa8bd44 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6510,6630,6630,6410,94247,612511700,00,0.00,N,5,-170, +20250328,6680,6530,6800,6530,190235,1271124425,00,0.00,N,2,200, 20250327,6480,6440,6700,6430,88159,580799740,00,0.00,N,2,40, 20250326,6440,6380,6500,6360,26926,172907045,00,0.00,N,2,40, 20250325,6400,6330,6420,6320,25750,163978280,00,0.00,N,2,40, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 84703b844082..dceae6d5293c 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8550,9100,9950,8330,345263,3047801800,00,0.00,N,5,-580, +20250328,9130,9560,9610,9030,222107,2077748245,00,0.00,N,5,-310, 20250327,9440,8780,9590,8650,434102,4036875825,00,0.00,N,2,640, 20250326,8800,8590,8880,8370,102309,892707095,00,0.00,N,2,210, 20250325,8590,8340,8770,8330,115123,994745450,00,0.00,N,2,200, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 3a3ab86232eb..0002a074ac16 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1838,1860,1860,1838,18042,33281150,00,0.00,N,5,-22, +20250328,1860,1861,1862,1854,5958,11069589,00,0.00,N,5,-2, 20250327,1862,1856,1894,1856,7659,14319185,00,0.00,N,2,6, 20250326,1856,1864,1864,1848,6197,11531550,00,0.00,N,5,-8, 20250325,1864,1850,1865,1850,3987,7390494,00,0.00,N,2,14, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 5f36191c8937..fadc10e8875f 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2280,2330,2415,2245,49746,113699115,00,0.00,N,5,-50, +20250328,2330,2345,2365,2320,35321,82469455,00,0.00,N,5,-35, 20250327,2365,2450,2450,2355,150796,359022297,00,0.00,N,5,-85, 20250326,2450,2510,2555,2430,141622,351349277,00,0.00,N,5,-75, 20250325,2525,2530,2555,2505,62092,156705680,00,0.00,N,5,-10, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 4cebf2a287d0..179c56bea9b4 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26650,27900,27900,25550,143522,3803565475,00,0.00,N,5,-1550, +20250328,28200,27650,28200,27200,83761,2331715500,00,0.00,N,2,800, 20250327,27400,28900,29000,27400,113227,3187970250,00,0.00,N,5,-1500, 20250326,28900,27750,29100,27300,206006,5879689350,00,0.00,N,2,1900, 20250325,27000,27050,27300,26550,69038,1852622075,00,0.00,N,5,-200, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 4366aa61213f..2d6d9f315eb3 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,211,208,217,206,292270,62025221,00,0.00,N,5,-4, +20250328,215,206,218,206,168742,36270590,00,0.00,N,3,0, 20250327,215,207,220,203,506014,107089616,00,0.00,N,2,5, 20250326,210,208,219,206,528345,111039115,00,0.00,N,5,-4, 20250325,214,205,220,205,266856,56468065,00,0.00,N,2,3, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 040805f90765..c498905c5a4a 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2210,2295,2295,2210,215239,479976695,00,0.00,N,5,-85, +20250328,2295,2365,2365,2275,116871,269709112,00,0.00,N,5,-55, 20250327,2350,2360,2375,2310,124793,292638246,00,0.00,N,3,0, 20250326,2350,2360,2405,2350,153754,365893035,00,0.00,N,5,-5, 20250325,2355,2410,2440,2355,133243,318234650,00,0.00,N,5,-50, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 5d32cfe300f0..5ebdfa0bfd01 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2050,1995,2060,1990,550099,1120629942,00,0.00,N,2,10, +20250328,2040,2100,2110,2030,651551,1338413921,00,0.00,N,5,-85, 20250327,2125,2140,2160,2082,527041,1116573148,00,0.00,N,5,-15, 20250326,2140,2145,2175,2140,279846,602505935,00,0.00,N,5,-5, 20250325,2145,2150,2175,2110,362043,774555609,00,0.00,N,3,0, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 493165e117fb..2526a987ada3 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3400,3450,3450,3370,25272,85823990,00,0.00,N,5,-50, +20250328,3450,3460,3465,3430,19042,65587585,00,0.00,N,5,-5, 20250327,3455,3460,3465,3435,25299,87297164,00,0.00,N,5,-5, 20250326,3460,3460,3470,3440,34540,119413550,00,0.00,N,3,0, 20250325,3460,3460,3475,3425,59144,204037960,00,0.00,N,3,0, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 0c5ccf10d41c..273fadfb53f9 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1067,1107,1110,1067,480584,521463610,00,0.00,N,5,-57, +20250328,1124,1162,1167,1121,427764,485928866,00,0.00,N,5,-38, 20250327,1162,1174,1208,1152,476083,557169878,00,0.00,N,5,-13, 20250326,1175,1159,1187,1158,420811,493266691,00,0.00,N,2,13, 20250325,1162,1155,1273,1143,3109423,3773932841,00,0.00,N,2,2, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 0cf9aa259570..6fea69b73045 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1163,1181,1191,1155,247651,288912678,00,0.00,N,5,-36, +20250328,1199,1193,1207,1180,180701,214766773,00,0.00,N,2,1, 20250327,1198,1214,1216,1192,201696,242986125,00,0.00,N,5,-13, 20250326,1211,1219,1227,1211,149484,181807922,00,0.00,N,5,-4, 20250325,1215,1235,1243,1209,215622,263782564,00,0.00,N,5,-20, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 801ce6d675dd..f662ab5ce5f6 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,858,889,889,856,136321,118175630,00,0.00,N,5,-27, +20250328,885,891,891,885,62467,55397447,00,0.00,N,5,-5, 20250327,890,889,892,889,53704,47783952,00,0.00,N,2,1, 20250326,889,889,893,888,66814,59429611,00,0.00,N,3,0, 20250325,889,890,893,885,80044,71094975,00,0.00,N,5,-1, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 3e056b61095c..7f9bab9e5e40 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1662,1707,1715,1640,356145,594345677,00,0.00,N,5,-77, +20250328,1739,1814,1830,1739,375388,664777864,00,0.00,N,5,-73, 20250327,1812,1823,1920,1812,1004654,1878823965,00,0.00,N,5,-11, 20250326,1823,1776,1823,1745,384228,687313423,00,0.00,N,2,67, 20250325,1756,1772,1799,1738,321332,565535796,00,0.00,N,5,-22, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 0116f1d4e62e..7201837d77c5 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,770,751,786,751,70398,53846469,00,0.00,N,5,-15, +20250328,785,795,795,778,60498,47369646,00,0.00,N,5,-8, 20250327,793,800,808,791,61503,48902880,00,0.00,N,5,-7, 20250326,800,795,801,795,23219,18520463,00,0.00,N,2,5, 20250325,795,800,801,795,25986,20706597,00,0.00,N,5,-6, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 526f89313b55..0dcf4f234005 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19780,19540,19780,19220,1210914,23652584700,00,0.00,N,5,-90, +20250328,19870,19810,19870,19410,805573,15796479565,00,0.00,N,5,-10, 20250327,19880,20150,20400,19860,793407,15898035285,00,0.00,N,5,-570, 20250326,20450,20200,20650,20050,1142366,23388672350,00,0.00,N,2,350, 20250325,20100,20100,20550,20000,759743,15365542950,00,0.00,N,3,0, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index afaca3020393..0257aeca4ef5 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2150,2005,2150,1960,52142,106302829,00,0.00,N,2,145, +20250328,2005,2125,2145,1980,51311,103508276,00,0.00,N,5,-120, 20250327,2125,2240,2240,2100,40035,86033480,00,0.00,N,5,-85, 20250326,2210,2195,2250,2160,34837,76565435,00,0.00,N,2,15, 20250325,2195,2245,2245,2165,23389,51165172,00,0.00,N,5,-20, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 940d00d78fbb..5135fe1aaf19 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12930,13010,13130,12820,14522,188600780,00,0.00,N,5,-110, +20250328,13040,13340,13340,12980,15271,199679740,00,0.00,N,5,-170, 20250327,13210,13300,13520,13210,30703,410016945,00,0.00,N,5,-90, 20250326,13300,13220,13310,13160,12027,159322350,00,0.00,N,2,140, 20250325,13160,13200,13290,13100,12435,163809390,00,0.00,N,2,20, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 56200aa7433c..e70fc50e61f7 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,116900,118100,118700,116300,353978,41423400600,00,0.00,N,5,-3000, +20250328,119900,123500,123600,119000,229119,27464269800,00,0.00,N,5,-4100, 20250327,124000,123000,124700,122600,150294,18625970850,00,0.00,N,5,-300, 20250326,124300,124900,124900,122900,131779,16318503250,00,0.00,N,2,200, 20250325,124100,124000,124800,122800,139862,17287295400,00,0.00,N,2,100, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index bb036e8edb18..b363b5603b88 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,55100,55000,56200,54000,1106461,60740815550,00,0.00,N,5,-2100, +20250328,57200,60000,60100,56900,1223757,70861633650,00,0.00,N,5,-1400, 20250327,58600,55200,59400,55100,1635762,94362581400,00,0.00,N,2,3400, 20250326,55200,54600,55500,53700,890987,48819151950,00,0.00,N,5,-100, 20250325,55300,56300,58800,53700,2915754,164000616200,00,0.00,N,2,1600, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index c25cd1b4738f..e6d5660c0e40 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3375,3330,3415,3300,1617679,5443728189,00,0.00,N,3,0, +20250328,3375,3450,3500,3350,1024335,3478999353,00,0.00,N,5,-90, 20250327,3465,3470,3510,3450,629414,2190722507,00,0.00,N,5,-25, 20250326,3490,3555,3560,3490,857953,3013656803,00,0.00,N,5,-50, 20250325,3540,3640,3645,3530,1379431,4931101205,00,0.00,N,5,-80, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 841d213ae7cd..ecc9ec9f9d7b 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17740,17830,17830,17300,6961,122152430,00,0.00,N,5,-100, +20250328,17840,18100,18100,17730,2739,48913980,00,0.00,N,5,-260, 20250327,18100,18030,18340,17960,5473,99603400,00,0.00,N,2,50, 20250326,18050,18040,18230,17950,5181,93624260,00,0.00,N,2,40, 20250325,18010,18560,18630,17960,4633,83981935,00,0.00,N,5,-340, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 68d9979704f8..62f16174cea6 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2105,2160,2190,2060,277737,588828624,00,0.00,N,5,-90, +20250328,2195,2155,2255,2130,228362,503123225,00,0.00,N,3,0, 20250327,2195,2265,2270,2195,104243,230439371,00,0.00,N,5,-75, 20250326,2270,2180,2270,2170,145252,325300560,00,0.00,N,2,70, 20250325,2200,2240,2315,2185,141245,313177092,00,0.00,N,5,-25, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index bf024b431f90..5c1c62a6e9b4 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,37600,37550,37950,37200,11034,414094450,00,0.00,N,5,-150, +20250328,37750,38200,38350,37700,4786,181025375,00,0.00,N,5,-450, 20250327,38200,39050,39050,36200,6679,257019550,00,0.00,N,5,-900, 20250326,39100,39800,39800,39100,5495,215774400,00,0.00,N,5,-500, 20250325,39600,38950,39850,38700,9971,393259750,00,0.00,N,2,900, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 2c1b5a87750f..bd46cc551a7e 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40050,40450,40450,39700,97606,3896892175,00,0.00,N,5,-500, +20250328,40550,40650,40850,40250,44843,1812961000,00,0.00,N,5,-100, 20250327,40650,40950,41100,40600,75197,3065470675,00,0.00,N,5,-450, 20250326,41100,41600,41900,40700,203792,8380385650,02,0.00,N,5,-3100, 20250325,44200,43650,44350,43500,134359,5901290575,00,0.00,N,2,600, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 6a3a51323fee..043c5d994cf1 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8880,8870,8890,8870,59194,525509100,00,0.00,N,2,10, +20250328,8870,8880,8890,8870,35726,316990350,00,0.00,N,3,0, 20250327,8870,8880,8890,8870,16455,145982140,00,0.00,N,3,0, 20250326,8870,8880,8890,8870,12053,106937580,00,0.00,N,3,0, 20250325,8870,8860,8890,8860,43063,381929410,00,0.00,N,2,10, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 0d4fd97fa3cc..e0a0e9477503 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18020,17900,18040,17780,267092,4787440730,00,0.00,N,2,60, +20250328,17960,18040,18050,17820,112174,2008161090,00,0.00,N,2,10, 20250327,17950,17770,18000,17770,117772,2110689770,00,0.00,N,2,40, 20250326,17910,18190,18200,17910,151018,2718893910,00,0.00,N,5,-240, 20250325,18150,17970,18200,17970,214853,3880943260,00,0.00,N,2,100, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 28dd1a3b362b..ae70437d6e1d 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11660,11750,11870,11590,56068,660508195,00,0.00,N,5,-240, +20250328,11900,12280,12280,11800,47132,562401910,02,0.00,N,5,-380, 20250327,12280,12340,12450,12210,27877,343289760,00,0.00,N,5,-90, 20250326,12370,12300,12450,12190,26436,327306300,00,0.00,N,2,120, 20250325,12250,12240,12430,12240,26374,325748610,00,0.00,N,2,10, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index b8493e8483dd..5faf8495a0e9 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49600,49300,49800,48850,296509,14666171127,00,0.00,N,5,-250, +20250328,49850,49650,50000,49400,195671,9769484057,05,0.00,N,3,0, 20250327,49850,49450,50600,49450,261841,13218675557,00,0.00,N,2,50, 20250326,49800,50400,50500,49800,219485,10993905200,00,0.00,N,5,-200, 20250325,50000,49250,50000,49250,169840,8446106500,00,0.00,N,2,400, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 3af66df8cc0b..84c343f25fc2 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3485,3450,3640,3355,532176,1882965538,00,0.00,N,2,15, +20250328,3470,3490,3610,3355,601405,2132018120,00,0.00,N,2,25, 20250327,3445,3340,3495,3300,419716,1443280828,00,0.00,N,2,145, 20250326,3300,3340,3525,3185,705320,2387060386,00,0.00,N,5,-50, 20250325,3350,3220,3370,3220,283777,942278824,00,0.00,N,2,130, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index eedb01aa4d4f..12b250a784a3 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,973,973,973,973,0,0,00,0.00,Y,3,0, +20250331,973,973,973,973,0,0,00,0.00,Y,3,0, +20250328,973,973,973,973,0,0,00,0.00,Y,0,0, +20250327,973,973,973,973,0,0,00,0.00,Y,0,0, 20250326,973,973,973,973,0,0,00,0.00,Y,0,0, -20250325,973,973,973,973,0,0,00,0.00,Y,0,0, -20250324,973,973,973,973,0,0,00,0.00,Y,0,0, +20250325,973,973,973,973,0,0,00,0.00,N,0,0, +20250324,973,973,973,973,0,0,00,0.00,N,0,0, 20250321,973,991,999,923,238813,226863054,00,0.00,N,5,-18, 20250320,991,1024,1026,991,179655,180672809,00,0.00,N,5,-11, 20250319,1002,1075,1076,1001,204522,208511737,00,0.00,N,5,-51, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 54914c91580c..bfcdb158ae3b 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18130,18350,18650,18000,155461,2833615950,00,0.00,N,5,-560, +20250328,18690,19350,19350,18610,164174,3085228655,00,0.00,N,5,-450, 20250327,19140,19300,19530,19130,100543,1939131850,00,0.00,N,5,-420, 20250326,19560,19400,19730,19380,128559,2519623160,00,0.00,N,2,260, 20250325,19300,20350,20400,19270,248630,4872566925,00,0.00,N,5,-800, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 67982ef144f3..6023be36f3b2 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3785,3745,3900,3745,2494026,9521553084,00,0.00,N,5,-65, +20250328,3850,4120,4130,3835,2442669,9569299409,00,0.00,N,5,-270, 20250327,4120,4050,4250,4050,1778197,7355958210,00,0.00,N,5,-55, 20250326,4175,4115,4215,4030,2492149,10310410067,00,0.00,N,2,75, 20250325,4100,4660,4665,4065,6039325,25544514510,00,0.00,N,5,-490, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 8b7847a4b940..daf1cf70bed6 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5790,5850,5930,5770,126344,736188620,00,0.00,N,5,-170, +20250328,5960,6080,6100,5850,287270,1698613295,00,0.00,N,5,-120, 20250327,6080,6220,6250,6030,653167,3994558850,02,0.00,N,5,-600, 20250326,6680,6490,6680,6490,607286,4005624875,00,0.00,N,2,220, 20250325,6460,6480,6490,6390,542904,3493304480,00,0.00,N,5,-10, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 289a61b3a6ca..9edc5d88e290 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4725,4770,4985,4715,12904,61619340,00,0.00,N,5,-205, +20250328,4930,4915,4940,4810,5033,24511247,00,0.00,N,5,-10, 20250327,4940,4925,4970,4910,6830,33665180,00,0.00,N,2,30, 20250326,4910,4945,5000,4910,3057,15098585,00,0.00,N,5,-35, 20250325,4945,5000,5020,4945,5911,29370335,00,0.00,N,5,-95, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 23bf2a3cf71a..23b00a64d6b5 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9210,9780,10680,9020,2483828,25010025570,00,0.00,N,2,110, +20250328,9100,9510,10060,8950,858574,8324677190,00,0.00,N,5,-410, 20250327,9510,9690,9720,9510,125359,1203653510,00,0.00,N,5,-60, 20250326,9570,9470,9580,9340,108559,1024367285,00,0.00,N,2,80, 20250325,9490,9480,10050,9480,614846,5952885005,00,0.00,N,5,-80, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 031c59395213..6b62851d2cf9 100644 --- a/031210/day/candle-day-250.csv +++ b/031210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33950,34150,35250,33750,497398,17050289825,00,0.00,N,5,-800, +20250328,34750,34100,35200,33650,596667,20574723350,00,0.00,N,2,950, 20250327,33800,34400,34700,33500,326521,11125277575,00,0.00,N,5,-400, 20250326,34200,35450,36250,34100,579110,20320648925,00,0.00,N,5,-1200, 20250325,35400,35650,37100,34750,870877,31277047950,00,0.00,N,5,-500, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index f0e7b1129322..6572d89adb36 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1550,1641,1641,1550,59442,93207524,00,0.00,N,5,-90, +20250328,1640,1645,1649,1616,25843,42212466,00,0.00,N,3,0, 20250327,1640,1642,1653,1629,29986,49271729,00,0.00,N,2,5, 20250326,1635,1664,1670,1621,21281,35183444,00,0.00,N,2,14, 20250325,1621,1597,1622,1575,38716,61916401,00,0.00,N,2,24, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 57207bc477f9..0c052c0b3e06 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2675,2655,2690,2630,218084,580654214,00,0.00,N,5,-10, +20250328,2685,2745,2745,2680,243399,655204029,00,0.00,N,5,-45, 20250327,2730,2785,2785,2725,179558,493468803,00,0.00,N,5,-60, 20250326,2790,2800,2810,2760,137129,381819943,00,0.00,N,2,20, 20250325,2770,2840,2850,2755,254017,708625797,00,0.00,N,5,-60, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 617c10370f8e..d4435ed6d27e 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9460,9870,9890,9380,247111,2354436910,00,0.00,N,5,-500, +20250328,9960,10080,10170,9860,187635,1865426190,02,0.00,N,5,-310, 20250327,10270,10140,10390,10140,102243,1052078355,00,0.00,N,5,-70, 20250326,10340,10220,10410,10220,87924,909866845,00,0.00,N,2,120, 20250325,10220,10370,10450,10140,110355,1132685585,00,0.00,N,5,-130, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 6de1905f230c..ab7b878a5bee 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29400,30000,31000,29250,20140,595115325,02,0.00,N,5,-1600, +20250328,31000,31200,31200,30400,18062,553544975,00,0.00,N,5,-200, 20250327,31200,31400,31750,31200,12226,382971750,00,0.00,N,5,-250, 20250326,31450,31650,32100,31450,6046,191106300,00,0.00,N,5,-50, 20250325,31500,32800,32800,31500,8549,271878400,00,0.00,N,5,-850, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index f2708472b90a..77336619c9ab 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1080,1079,1080,1030,69261,72290681,00,0.00,N,3,0, +20250328,1080,1087,1087,1070,16014,17198220,00,0.00,N,5,-18, 20250327,1098,1102,1102,1070,28916,31303095,00,0.00,N,5,-5, 20250326,1103,1105,1119,1083,29689,32569508,00,0.00,N,5,-2, 20250325,1105,1103,1120,1075,28610,31049752,00,0.00,N,2,2, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 9a05d02d8059..656805ee252a 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,580,570,594,566,234935,136682578,00,0.00,N,2,5, +20250328,575,575,586,568,112705,65040267,00,0.00,N,3,0, 20250327,575,575,580,568,103229,59057389,00,0.00,N,2,1, 20250326,574,575,583,571,97582,55994288,00,0.00,N,2,1, 20250325,573,595,599,570,436292,253056640,00,0.00,N,5,-20, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 419012727e8d..fef486f93acb 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1340,1280,1547,1279,809527,1143059305,00,0.00,N,2,37, +20250328,1303,1192,1355,1180,731761,952096780,00,0.00,N,2,111, 20250327,1192,1236,1239,1189,130233,158417370,00,0.00,N,5,-44, 20250326,1236,1285,1287,1223,175918,217420597,00,0.00,N,5,-49, 20250325,1285,1316,1390,1212,359439,463620351,00,0.00,N,5,-8, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 5ae954169c71..4c585d645e98 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34950,36500,37100,34500,254785,9009553950,00,0.00,N,5,-2900, +20250328,37850,39500,39550,37450,157249,5977674625,00,0.00,N,5,-1750, 20250327,39600,39850,40550,39450,113888,4537735875,00,0.00,N,5,-1450, 20250326,41050,40000,41400,39700,84131,3424678150,00,0.00,N,2,900, 20250325,40150,42650,42800,40100,201067,8250869250,00,0.00,N,5,-2100, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 25c4f322adfa..64077ed326d8 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1310,1285,1371,1256,129667,167466338,00,0.00,N,2,25, +20250328,1285,1325,1384,1279,64084,84851932,00,0.00,N,5,-39, 20250327,1324,1320,1358,1304,57282,76410949,00,0.00,N,2,19, 20250326,1305,1269,1309,1226,25432,32525008,00,0.00,N,2,36, 20250325,1269,1268,1285,1259,15892,20162976,00,0.00,N,2,1, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 381ec182fc45..98ca556140d6 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11280,11350,11450,11060,72809,821861680,00,0.00,N,5,-70, +20250328,11350,11590,11590,11300,80622,918028050,00,0.00,N,5,-100, 20250327,11450,11470,11590,11400,40324,462958505,00,0.00,N,5,-140, 20250326,11590,11530,11760,11450,55770,647867150,00,0.00,N,2,170, 20250325,11420,11850,11940,11380,88397,1024692515,00,0.00,N,5,-430, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 40a6cee15502..cdc77d88444f 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1759,1870,1870,1707,185135,328096468,00,0.00,N,5,-120, +20250328,1879,1930,1940,1864,63551,119627537,00,0.00,N,5,-51, 20250327,1930,1928,1978,1902,77136,149553320,00,0.00,N,2,28, 20250326,1902,1944,1974,1882,66021,126099719,00,0.00,N,5,-58, 20250325,1960,2010,2010,1893,54461,105001900,00,0.00,N,5,-33, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 6ddcddd442a4..1994340e2792 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14450,14200,14640,14200,9273,133962500,00,0.00,N,5,-80, +20250328,14530,14850,14850,14530,19263,280913470,00,0.00,N,5,-220, 20250327,14750,15010,15090,14150,21918,324066250,00,0.00,N,5,-270, 20250326,15020,14850,15020,14850,10854,161904215,00,0.00,N,2,130, 20250325,14890,15070,15130,14860,16778,250920220,00,0.00,N,5,-160, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 564751ba9ce8..60416750e2fa 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7990,7930,8080,7710,327844,2609329590,00,0.00,N,2,20, +20250328,7970,8020,8080,7810,192645,1531300010,00,0.00,N,5,-50, 20250327,8020,8000,8150,7940,164137,1322874210,00,0.00,N,2,20, 20250326,8000,8070,8090,7945,117186,936107345,00,0.00,N,5,-40, 20250325,8040,8100,8100,7940,163305,1306266550,00,0.00,N,3,0, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 60ef91e1d1cc..933388f1f0a8 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7680,7500,7730,7360,72432,541863630,00,0.00,N,5,-60, +20250328,7740,7710,7810,7560,33231,256683585,00,0.00,N,5,-40, 20250327,7780,8050,8050,7750,34257,267835955,00,0.00,N,5,-160, 20250326,7940,7920,8000,7840,31719,251383935,00,0.00,N,2,100, 20250325,7840,8010,8250,7810,58421,462446395,00,0.00,N,5,-300, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 5373f235a217..539367cefb59 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4610,4680,4795,4550,12561,57796560,00,0.00,N,5,-75, +20250328,4685,4765,4765,4585,12325,56967575,00,0.00,N,5,-10, 20250327,4695,4695,4770,4680,5159,24249535,00,0.00,N,2,15, 20250326,4680,4720,4730,4640,12914,60677995,00,0.00,N,2,5, 20250325,4675,4630,4725,4630,2319,10811895,00,0.00,N,5,-20, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 8864f6b747f1..4e99600e313f 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5020,5000,5050,4900,39538,198211085,00,0.00,N,2,10, +20250328,5010,5030,5030,4950,21602,107532215,00,0.00,N,5,-20, 20250327,5030,5020,5060,5000,10139,50890990,00,0.00,N,5,-30, 20250326,5060,5070,5100,5020,18773,95142540,00,0.00,N,5,-10, 20250325,5070,5100,5140,5050,13248,67407970,00,0.00,N,5,-20, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 893ca64c21b1..b7ef103d7c1d 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1129,1200,1256,1123,485866,567699249,00,0.00,N,5,-89, +20250328,1218,1257,1284,1205,335209,410489345,00,0.00,N,5,-33, 20250327,1251,1266,1306,1250,248620,314811183,00,0.00,N,5,-9, 20250326,1260,1254,1268,1250,120666,151986969,00,0.00,N,2,6, 20250325,1254,1283,1301,1253,228958,289621004,00,0.00,N,5,-29, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 3f3e6d75d3ef..ad8b11ce72b5 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3250,3250,3300,3215,73308,237522368,00,0.00,N,5,-70, +20250328,3320,3410,3435,3305,164884,550418296,00,0.00,N,5,-95, 20250327,3415,3440,3440,3390,39322,134053148,00,0.00,N,5,-25, 20250326,3440,3390,3455,3390,72875,250002450,00,0.00,N,2,25, 20250325,3415,3440,3440,3390,40226,137329014,00,0.00,N,5,-5, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 8f81f753cb91..7643c6b53758 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10300,10300,10310,10150,813812,8343306225,00,0.00,N,5,-70, +20250328,10370,10390,10440,10320,728800,7550667185,02,0.00,N,5,-350, 20250327,10720,10770,10810,10700,988311,10627200440,00,0.00,N,5,-40, 20250326,10760,10800,10820,10760,510334,5506902610,00,0.00,N,5,-40, 20250325,10800,10690,10840,10690,700824,7548082520,00,0.00,N,2,90, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 3a568dbad941..f4c431d357af 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,301,306,311,300,529689,160818751,00,0.00,N,5,-8, +20250328,309,318,320,306,630488,195636370,00,0.00,N,5,-9, 20250327,318,318,319,313,1001426,316224177,00,0.00,N,5,-4, 20250326,322,332,339,320,1307352,426481684,00,0.00,N,5,-13, 20250325,335,327,335,317,1536428,499831015,00,0.00,N,2,5, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 843591791522..032c0acada63 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4030,4045,4140,4005,40484,163355895,00,0.00,N,5,-110, +20250328,4140,4185,4185,4100,27309,112739424,00,0.00,N,5,-45, 20250327,4185,4260,4260,4170,26790,112350038,00,0.00,N,5,-75, 20250326,4260,4175,4260,4165,23661,99718789,00,0.00,N,2,85, 20250325,4175,4205,4235,4150,32582,136435314,00,0.00,N,5,-5, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index a213430c5754..2a668ca3b7c9 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1343,1298,1505,1261,1722340,2435168379,00,0.00,N,2,45, +20250328,1298,1350,1362,1296,330006,435932647,00,0.00,N,5,-33, 20250327,1331,1243,1578,1243,4074691,5872217133,00,0.00,N,2,53, 20250326,1278,1335,1335,1240,698859,891924810,00,0.00,N,5,-2, 20250325,1280,1280,1282,1232,424759,534305925,00,0.00,N,2,32, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 55bd195c3f21..4830e1a3e67b 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,538,549,557,538,164239,89800897,00,0.00,N,5,-15, +20250328,553,554,555,549,83488,46072024,00,0.00,N,2,2, 20250327,551,541,560,541,63206,34894058,00,0.00,N,5,-1, 20250326,552,560,560,550,120434,66594721,00,0.00,N,5,-2, 20250325,554,566,566,553,122641,68464012,00,0.00,N,5,-6, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 2f3509a6fd95..53097bc8c43e 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1764,1775,1795,1758,2217405,3922734834,00,0.00,N,5,-55, +20250328,1819,1871,1879,1817,2020299,3699932872,00,0.00,N,5,-52, 20250327,1871,1922,1929,1870,1836409,3484041519,00,0.00,N,5,-60, 20250326,1931,1935,1966,1930,1230081,2383040391,00,0.00,N,5,-11, 20250325,1942,1960,1994,1941,1708558,3355303755,00,0.00,N,5,-12, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index e1a02ad36b8e..8ca489477902 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,82900,84400,84600,82400,306623,25440582800,00,0.00,N,5,-2400, +20250328,85300,85600,85900,84100,126757,10734253750,00,0.00,N,5,-400, 20250327,85700,83600,85800,83500,164102,13995610650,00,0.00,N,2,1400, 20250326,84300,85300,85300,84000,134092,11331974750,00,0.00,N,5,-600, 20250325,84900,84200,85100,83600,171563,14445704250,00,0.00,N,5,-100, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 0ecd64a1628e..adead0cb1af7 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4465,4545,4565,4440,49583,222803003,00,0.00,N,5,-85, +20250328,4550,4665,4705,4550,82779,380982091,00,0.00,N,5,-115, 20250327,4665,4750,4750,4665,96566,454015726,00,0.00,N,5,-95, 20250326,4760,4750,4795,4750,31141,148487799,00,0.00,N,3,0, 20250325,4760,4845,4870,4760,49841,239566362,00,0.00,N,5,-35, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index cfb8c00f4b4a..62a10519ab30 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1364,1400,1438,1350,74426,102790760,00,0.00,N,5,-75, +20250328,1439,1460,1494,1434,64422,93752660,00,0.00,N,5,-46, 20250327,1485,1483,1547,1450,92013,137016063,00,0.00,N,3,0, 20250326,1485,1553,1643,1416,575002,885377423,00,0.00,N,5,-55, 20250325,1540,1445,1540,1445,231193,347575578,00,0.00,N,2,118, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 2e0937999913..d52b17eef467 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3450,3420,3500,3365,49061,167736070,00,0.00,N,5,-25, +20250328,3475,3555,3565,3440,109692,381550024,00,0.00,N,5,-80, 20250327,3555,3510,3585,3485,50402,178008693,00,0.00,N,3,0, 20250326,3555,3510,3590,3480,180918,639083502,00,0.00,N,5,-15, 20250325,3570,3790,3790,3570,171177,619912815,00,0.00,N,5,-160, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 8016879e0876..653d407c1d63 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10120,10200,10200,10100,433,4385460,00,0.00,N,5,-80, +20250328,10200,10200,10210,10110,838,8527390,00,0.00,N,2,100, 20250327,10100,10000,10230,9850,272,2724590,00,0.00,N,5,-10, 20250326,10110,10000,10190,10000,1175,11880090,00,0.00,N,2,110, 20250325,10000,10150,10270,10000,1609,16223210,00,0.00,N,5,-120, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 76eb63f68b12..bedef9377d85 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,302,302,302,302,0,0,00,0.00,Y,3,0, +20250331,302,302,302,302,0,0,00,0.00,Y,3,0, +20250328,302,302,302,302,0,0,00,0.00,Y,0,0, +20250327,302,302,302,302,0,0,00,0.00,Y,0,0, 20250326,302,302,302,302,0,0,00,0.00,Y,0,0, -20250325,302,302,302,302,0,0,00,0.00,Y,0,0, -20250324,302,302,302,302,0,0,00,0.00,Y,0,0, +20250325,302,302,302,302,0,0,00,0.00,N,0,0, +20250324,302,302,302,302,0,0,00,0.00,N,0,0, 20250321,302,302,302,302,0,0,00,0.00,N,0,0, 20250320,302,302,302,302,0,0,00,0.00,N,0,0, 20250319,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 72a953146430..8c7075d23bb9 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,796,789,796,761,27779,21677794,00,0.00,N,3,0, +20250328,796,795,800,784,12156,9618001,00,0.00,N,2,1, 20250327,795,794,813,792,19881,15835610,00,0.00,N,2,1, 20250326,794,796,875,791,250785,207264727,00,0.00,N,5,-2, 20250325,796,786,798,781,8949,7050739,00,0.00,N,2,10, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 403bd440aa67..ea821e5889f1 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31700,32000,32700,31600,122432,3919573325,00,0.00,N,5,-1400, +20250328,33100,34150,34500,33100,130781,4366008800,00,0.00,N,5,-1500, 20250327,34600,36050,36050,34400,135287,4732343500,00,0.00,N,5,-1800, 20250326,36400,36600,36750,36050,51937,1888764850,00,0.00,N,2,50, 20250325,36350,36550,37350,36350,76928,2833517400,00,0.00,N,5,-100, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 866822858b8a..dcb078964b94 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1561,1621,1621,1555,126714,199495023,00,0.00,N,5,-66, +20250328,1627,1650,1651,1625,111935,182406125,00,0.00,N,5,-23, 20250327,1650,1659,1662,1630,55556,91231774,00,0.00,N,5,-9, 20250326,1659,1637,1665,1637,38508,63752985,00,0.00,N,2,11, 20250325,1648,1648,1657,1638,54656,89736552,00,0.00,N,3,0, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index fd11bfd06829..e9382685d469 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6890,6910,7250,6830,88345,611797760,00,0.00,N,5,-340, +20250328,7230,7450,7470,6820,120165,867146090,00,0.00,N,5,-220, 20250327,7450,7500,8240,7370,458961,3617908175,00,0.00,N,5,-130, 20250326,7580,7500,7690,7450,73808,558368860,00,0.00,N,2,50, 20250325,7530,7810,7910,7450,101984,778618340,00,0.00,N,5,-240, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 503f2b2f397f..57abf6c38b67 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,707,729,730,707,219741,156763142,00,0.00,N,5,-31, +20250328,738,756,757,733,241182,178203558,00,0.00,N,5,-19, 20250327,757,761,768,754,129949,98542354,00,0.00,N,5,-11, 20250326,768,758,778,749,172141,131996771,00,0.00,N,2,7, 20250325,761,791,797,756,324886,250002739,00,0.00,N,5,-26, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 0d0cc7558dd6..2287ca407b94 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250331,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250328,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250327,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250326,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250325,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250324,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250325,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250324,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250321,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250320,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250319,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 3537b7d96040..df3ca6db82d5 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2920,2705,2945,2705,38614,111470975,00,0.00,N,2,145, +20250328,2775,2800,2800,2700,8143,22112555,02,0.00,N,5,-25, 20250327,2800,2760,2840,2750,1962,5437615,00,0.00,N,5,-20, 20250326,2820,2775,2870,2735,9650,27214150,00,0.00,N,2,85, 20250325,2735,2650,2910,2650,31898,87755685,00,0.00,N,2,25, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 12e61573a11f..75eda20b43d6 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1535,1550,1569,1520,286780,439424287,00,0.00,N,5,-39, +20250328,1574,1607,1619,1574,263824,417919249,00,0.00,N,5,-32, 20250327,1606,1616,1628,1606,193931,312791820,00,0.00,N,5,-18, 20250326,1624,1645,1645,1616,144588,234784274,00,0.00,N,5,-3, 20250325,1627,1633,1659,1626,249673,408916426,00,0.00,N,5,-8, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index e88e0ca565c5..6ce46c55930f 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12020,11710,12500,11710,92674,1116897275,00,0.00,N,5,-280, +20250328,12300,12820,12830,12300,107892,1341742805,00,0.00,N,5,-550, 20250327,12850,13250,13250,12850,114641,1485579290,00,0.00,N,5,-480, 20250326,13330,13250,13330,13090,37821,500712905,00,0.00,N,2,180, 20250325,13150,13260,13550,13110,68720,908194810,00,0.00,N,5,-160, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index d27c4f4b1edc..5f66cabbd7ab 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1026,1079,1079,1025,439442,454297310,00,0.00,N,5,-56, +20250328,1082,1151,1151,1080,467278,512088808,00,0.00,N,5,-58, 20250327,1140,1116,1165,1108,351524,401743182,00,0.00,N,2,26, 20250326,1114,1113,1124,1104,107533,119924176,00,0.00,N,2,1, 20250325,1113,1134,1136,1107,179242,200656808,00,0.00,N,5,-14, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index f65791c3aa42..f68038bac9e1 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19450,19440,19700,19150,26782,520666410,00,0.00,N,5,-300, +20250328,19750,19970,20000,19700,25487,504812415,00,0.00,N,5,-300, 20250327,20050,20050,20250,19930,24382,488854280,00,0.00,N,5,-150, 20250326,20200,20450,20450,20100,18417,373016650,00,0.00,N,5,-250, 20250325,20450,20550,20800,20200,35024,715281075,00,0.00,N,5,-400, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index b95e69c4a5db..74004b5e05cb 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1994,2010,2010,1980,35224,70058028,00,0.00,N,5,-16, +20250328,2010,2025,2040,2005,25695,51877324,00,0.00,N,5,-35, 20250327,2045,2045,2055,2020,35778,72747905,00,0.00,N,3,0, 20250326,2045,2035,2060,2030,29056,59362790,00,0.00,N,2,25, 20250325,2020,2090,2105,2015,97460,199117110,00,0.00,N,5,-70, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 07c81c8db5ee..c00992c211bc 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1713,1724,1739,1697,30041,51234319,00,0.00,N,5,-31, +20250328,1744,1749,1750,1711,18815,32461882,00,0.00,N,5,-5, 20250327,1749,1742,1749,1706,30915,53307816,00,0.00,N,2,7, 20250326,1742,1742,1744,1718,16772,29049731,00,0.00,N,3,0, 20250325,1742,1741,1749,1729,17520,30456208,00,0.00,N,2,2, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index c3557757066f..9c62567b2c5a 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4825,4825,4900,4740,128562,619659320,00,0.00,N,5,-50, +20250328,4875,4950,5070,4875,207977,1023707479,00,0.00,N,5,-125, 20250327,5000,5030,5120,4975,137622,693739064,00,0.00,N,5,-70, 20250326,5070,5000,5110,5000,135239,682671235,00,0.00,N,2,50, 20250325,5020,5150,5210,5010,277454,1414652285,00,0.00,N,5,-150, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index ace644502bfb..1c2e5415835d 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,576,606,617,576,337522,198939215,00,0.00,N,5,-37, +20250328,613,609,618,601,297498,180820809,00,0.00,N,2,6, 20250327,607,614,628,605,341026,209279025,00,0.00,N,2,4, 20250326,603,620,621,594,545292,329243149,00,0.00,N,5,-13, 20250325,616,625,628,611,130880,80974855,00,0.00,N,5,-8, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 2db034e07242..8e7fac72c04e 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21950,20950,22500,20900,561135,12301942675,00,0.00,N,2,450, +20250328,21500,21700,21850,21150,438609,9388858775,00,0.00,N,5,-200, 20250327,21700,22850,22850,21600,477821,10478955850,00,0.00,N,5,-1050, 20250326,22750,22300,22750,21750,424254,9504299500,00,0.00,N,2,650, 20250325,22100,23600,23900,22100,1056858,23935957675,00,0.00,N,5,-1450, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 4628da92a239..f62e274ea3d1 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4000,4155,4155,3860,77304,306512364,00,0.00,N,5,-155, +20250328,4155,4320,4440,4130,66221,276306358,00,0.00,N,5,-165, 20250327,4320,4350,4350,4225,37980,163017407,00,0.00,N,5,-55, 20250326,4375,4355,4440,4355,56617,249414272,00,0.00,N,2,20, 20250325,4355,4430,4530,4330,141082,625295094,00,0.00,N,2,40, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 425d86d09966..a7cb8f499642 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1471,1520,1520,1409,360252,528045759,00,0.00,N,5,-49, +20250328,1520,1640,1640,1520,986899,1577514457,00,0.00,N,5,-166, 20250327,1686,1623,1745,1620,2723262,4551217188,00,0.00,N,2,66, 20250326,1620,1783,1800,1590,4828723,8125200219,00,0.00,N,2,61, 20250325,1559,1550,1580,1541,401508,641092245,00,0.00,N,2,3, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index eb20ce73271b..e4f1a98d3332 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3465,3425,3495,3365,41181,141896205,00,0.00,N,2,40, +20250328,3425,3430,3535,3425,27985,96611550,00,0.00,N,5,-15, 20250327,3440,3395,3440,3350,30810,104836990,00,0.00,N,2,35, 20250326,3405,3355,3700,3320,144566,502809099,00,0.00,N,2,40, 20250325,3365,3390,3410,3325,15711,52945505,00,0.00,N,5,-25, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 0a6b1f7fb0af..42d94807d538 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6620,7000,7000,6540,152788,1018213600,00,0.00,N,5,-410, +20250328,7030,7440,7440,7000,47732,338088240,00,0.00,N,5,-260, 20250327,7290,7490,7490,7250,33307,243767995,00,0.00,N,5,-260, 20250326,7550,7350,7620,7250,40173,301166200,00,0.00,N,2,310, 20250325,7240,7630,7740,7220,50970,377522630,00,0.00,N,5,-390, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 56c99bc82c60..cd06fce62953 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,101100,101600,102200,100100,289959,29311497150,00,0.00,N,5,-1600, +20250328,102700,103100,103600,101800,324007,33315327450,00,0.00,N,2,700, 20250327,102000,98700,103300,98700,324127,33090731550,00,0.00,N,2,1900, 20250326,100100,102000,102000,99500,176341,17685002600,00,0.00,N,5,-1200, 20250325,101300,100100,101800,99800,184063,18544513200,00,0.00,N,2,200, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index d6643a9c1e88..d6e58ff52ca9 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5130,5090,5330,5080,128586,664345510,00,0.00,N,5,-220, +20250328,5350,5530,5560,5300,139283,750288380,00,0.00,N,5,-220, 20250327,5570,5750,5760,5570,78801,445262495,00,0.00,N,5,-110, 20250326,5680,5590,5690,5480,101435,567146035,00,0.00,N,2,110, 20250325,5570,5510,5730,5490,120598,676535735,00,0.00,N,2,110, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index fe8fa4aae066..ce0133d65d11 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,755,775,775,752,140189,106135993,00,0.00,N,5,-23, +20250328,778,780,782,760,52174,40376332,00,0.00,N,5,-2, 20250327,780,772,782,761,53879,41868922,00,0.00,N,2,8, 20250326,772,781,782,765,95868,74313438,00,0.00,N,5,-9, 20250325,781,775,788,765,233221,180775034,00,0.00,N,2,7, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 316649966980..06625f1ea3e5 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6450,6480,6500,6350,43964,282259470,00,0.00,N,5,-30, +20250328,6480,6590,6680,6450,33757,219599065,00,0.00,N,5,-120, 20250327,6600,6600,6640,6520,43625,286999410,00,0.00,N,5,-30, 20250326,6630,6720,6720,6610,23396,155404915,00,0.00,N,5,-100, 20250325,6730,6800,6800,6550,35468,236562550,00,0.00,N,5,-40, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 3144dd4ad261..6baed39e7454 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23450,23450,23850,23300,4304162,101047107250,00,0.00,N,5,-900, +20250328,24350,24700,25050,24100,4248520,103972796175,00,0.00,N,5,-700, 20250327,25050,25400,25850,25000,3399033,86057372650,00,0.00,N,5,-700, 20250326,25750,26700,27050,25700,4072877,106559693975,00,0.00,N,5,-800, 20250325,26550,27000,27750,26350,6096858,164707018050,00,0.00,N,5,-50, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 3efa055f9e69..802db8e1d9c4 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17350,17850,17950,17350,59927,1053599995,00,0.00,N,5,-780, +20250328,18130,18900,18930,18120,115603,2116465085,00,0.00,N,5,-700, 20250327,18830,18920,18950,18750,46104,868099515,00,0.00,N,3,0, 20250326,18830,19170,19280,18770,80103,1514755890,00,0.00,N,5,-350, 20250325,19180,19340,19400,19030,58111,1118168310,00,0.00,N,5,-160, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index a9256d8358a8..384c6ab4fd3e 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8810,9040,9040,8810,1587799,14081167375,00,0.00,N,5,-300, +20250328,9110,9180,9260,9070,592486,5399618320,00,0.00,N,5,-80, 20250327,9190,9190,9220,9110,959857,8805444680,00,0.00,N,5,-190, 20250326,9380,9270,9390,9220,965816,9021750085,00,0.00,N,2,210, 20250325,9170,9210,9310,9130,508692,4676633400,00,0.00,N,2,10, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 297c4390e0f9..b1374d250129 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10930,11000,11040,10730,287737,3143172920,00,0.00,N,5,-70, +20250328,11000,10930,11000,10720,294226,3206418350,00,0.00,N,2,150, 20250327,10850,10840,10920,10600,174075,1889758895,00,0.00,N,2,10, 20250326,10840,10750,10930,10680,225241,2441715275,00,0.00,N,2,80, 20250325,10760,10770,10840,10570,258852,2759407205,00,0.00,N,2,50, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index a8a9c85741b5..1794a5f4ffa7 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10970,11050,11050,10930,13860,152304675,00,0.00,N,5,-150, +20250328,11120,11260,11300,11000,24367,271201505,02,0.00,N,5,-340, 20250327,11460,11300,11490,11300,27675,316492655,00,0.00,N,2,90, 20250326,11370,11360,11390,11320,6380,72480380,00,0.00,N,2,30, 20250325,11340,11450,11480,11310,7646,86887645,00,0.00,N,5,-100, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index e07798dedfee..008ffbd512ba 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24400,24700,24700,24350,4642,113318550,00,0.00,N,5,-300, +20250328,24700,24750,24750,24550,193,4758250,00,0.00,N,3,0, 20250327,24700,24750,24800,24550,1956,48394600,00,0.00,N,5,-50, 20250326,24750,24650,24800,24650,927,22893000,00,0.00,N,2,100, 20250325,24650,24550,24650,24500,306,7512100,00,0.00,N,2,150, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 488e4cd37ffa..45a0e9d27ea9 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,129600,131800,131800,129400,228671,29703844350,02,0.00,N,5,-7400, +20250328,137000,137600,137800,135500,92079,12559230750,00,0.00,N,5,-200, 20250327,137200,138700,139000,137200,120462,16588155650,00,0.00,N,5,-1800, 20250326,139000,139400,139900,138500,124439,17305334600,00,0.00,N,2,200, 20250325,138800,138700,139800,138300,177394,24638647500,00,0.00,N,2,100, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 2c878ebdcf7a..2edc990d43ea 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6180,6300,6330,6100,29683,183446150,00,0.00,N,5,-160, +20250328,6340,6410,6420,6240,27230,171829645,00,0.00,N,5,-90, 20250327,6430,6500,6520,6390,16316,105113370,00,0.00,N,5,-120, 20250326,6550,6510,6550,6400,18920,122435455,00,0.00,N,2,40, 20250325,6510,6650,6670,6380,32400,210024810,00,0.00,N,5,-130, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index b8847dee6db3..317676b7936c 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,992,995,996,989,252831,250610665,00,0.00,N,5,-3, +20250328,995,997,1001,993,137674,137043133,00,0.00,N,5,-5, 20250327,1000,995,1006,990,223994,223294723,00,0.00,N,2,4, 20250326,996,994,998,994,73461,73163644,00,0.00,N,2,3, 20250325,993,998,1000,992,169639,168790567,00,0.00,N,5,-4, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index a14dabaacd3c..d9eb56a9ddd0 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,983,1004,1095,980,105751,107729007,00,0.00,N,5,-20, +20250328,1003,1007,1011,1003,27697,27859858,00,0.00,N,5,-6, 20250327,1009,994,1018,994,32213,32336311,00,0.00,N,5,-2, 20250326,1011,1016,1022,1005,24286,24613057,00,0.00,N,2,1, 20250325,1010,1028,1028,1010,40484,41046291,00,0.00,N,5,-14, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index cfd8712983d4..45a40e861673 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,88600,88200,88600,87500,2512,221325550,00,0.00,N,2,400, +20250328,88200,87800,88600,87500,1807,158686000,00,0.00,N,2,400, 20250327,87800,88100,89000,87400,1673,147008500,00,0.00,N,5,-300, 20250326,88100,88400,88400,87700,2234,196742450,00,0.00,N,5,-100, 20250325,88200,88900,88900,87600,1551,136826400,00,0.00,N,5,-100, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index f44ed62f1b40..a7a76caaab5d 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6660,6700,6740,6620,22334,149024375,00,0.00,N,5,-40, +20250328,6700,6680,6710,6660,13224,88570990,00,0.00,N,3,0, 20250327,6700,6690,6750,6600,28252,188836720,00,0.00,N,2,50, 20250326,6650,6690,6690,6630,15255,101445330,00,0.00,N,2,10, 20250325,6640,6670,6710,6620,24764,165418635,00,0.00,N,5,-10, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index f92a659085e7..260e7bb7954a 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13070,13170,13280,12800,31269,404991735,00,0.00,N,5,-270, +20250328,13340,13750,13750,13160,42156,562604005,00,0.00,N,5,-210, 20250327,13550,13850,13850,13450,31349,427204540,00,0.00,N,5,-260, 20250326,13810,13650,13850,13620,15087,207329590,00,0.00,N,2,150, 20250325,13660,13740,13880,13610,23103,316322550,00,0.00,N,5,-110, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index d7f25908ca5d..1146362717cc 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14700,14510,14820,14380,66191,970327890,00,0.00,N,5,-50, +20250328,14750,14870,14890,14560,29268,430246285,00,0.00,N,5,-120, 20250327,14870,14950,14950,14600,51401,757035535,00,0.00,N,5,-50, 20250326,14920,15060,15190,14870,50742,761326670,00,0.00,N,5,-180, 20250325,15100,15010,15190,14750,60865,909023250,00,0.00,N,2,50, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 3bc4c5d5de74..362ac707f842 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5060,5270,5310,4995,274836,1403795190,00,0.00,N,5,-290, +20250328,5350,5340,5480,5170,249362,1317745705,00,0.00,N,2,40, 20250327,5310,5600,5850,5150,886112,4895278550,00,0.00,N,5,-190, 20250326,5500,4760,5500,4630,567680,2976954932,00,0.00,N,2,740, 20250325,4760,4795,4895,4645,94588,448667654,00,0.00,N,5,-35, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 65f8ffc57d88..6bbd95557d51 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16660,16720,16740,16400,832506,13837627630,00,0.00,N,5,-90, +20250328,16750,16800,16860,16660,433276,7262055225,00,0.00,N,3,0, 20250327,16750,16870,16880,16750,440055,7393009255,00,0.00,N,5,-140, 20250326,16890,16880,16930,16810,447079,7547457305,00,0.00,N,2,60, 20250325,16830,16820,16910,16780,329154,5539208420,00,0.00,N,2,30, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 370efaf5fee1..ebee27035569 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,404,389,477,378,7133597,3159108252,00,0.00,N,2,27, +20250328,377,373,409,369,234524,91735202,00,0.00,N,2,4, 20250327,373,390,399,363,192365,72779926,00,0.00,N,5,-13, 20250326,386,385,414,382,170180,66886929,00,0.00,N,2,1, 20250325,385,383,390,375,43820,16675621,00,0.00,N,2,2, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 783b7c68dce6..ce85c1041bc9 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,191000,191400,192100,189200,668750,127534776450,00,0.00,N,5,-3700, +20250328,194700,197600,197700,193900,700564,136591990202,00,0.00,N,5,-3100, 20250327,197800,201000,203000,196500,1501086,297444506100,00,0.00,N,5,-6200, 20250326,204000,207500,208500,203000,790441,161915576182,00,0.00,N,5,-3500, 20250325,207500,208500,209000,206500,365297,75864495750,00,0.00,N,2,500, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index de34629d6ee3..900e0db306c5 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1865,1898,1898,1860,57813,108285366,00,0.00,N,5,-33, +20250328,1898,1950,1950,1860,49811,94412602,00,0.00,N,5,-52, 20250327,1950,1958,1965,1921,28776,56137908,00,0.00,N,5,-8, 20250326,1958,1968,1976,1944,29122,57088887,00,0.00,N,5,-10, 20250325,1968,2010,2010,1960,20684,40871229,00,0.00,N,5,-31, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 3cea7bf6e118..1b95cdc715a4 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11820,12170,12170,11780,90429,1072524365,00,0.00,N,5,-500, +20250328,12320,12210,12460,12150,139379,1714521010,00,0.00,N,2,90, 20250327,12230,12090,12370,12030,82210,1006644070,00,0.00,N,2,110, 20250326,12120,12150,12290,12110,68904,842095355,00,0.00,N,3,0, 20250325,12120,12280,12430,12020,108896,1326705790,00,0.00,N,5,-160, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 493602c29842..48b26068e418 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8400,8530,8530,8270,78832,659219715,00,0.00,N,5,-150, +20250328,8550,8570,8610,8450,40086,340317450,00,0.00,N,5,-40, 20250327,8590,8530,8650,8530,19123,163985580,00,0.00,N,5,-40, 20250326,8630,8660,8730,8600,55667,481763090,00,0.00,N,5,-10, 20250325,8640,8570,8690,8500,53724,460644735,00,0.00,N,5,-10, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 3e3aa3283438..81450c76be73 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3585,3670,3675,3515,82211,293245772,00,0.00,N,5,-85, +20250328,3670,3705,3715,3630,76013,277358233,00,0.00,N,5,-35, 20250327,3705,3720,3755,3650,47275,174597178,00,0.00,N,5,-15, 20250326,3720,3825,3830,3615,217398,802420397,00,0.00,N,5,-100, 20250325,3820,3820,3860,3800,27982,106852175,00,0.00,N,5,-15, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 2fa99567582e..2861222e7b67 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,371,383,399,371,47697,17885145,00,0.00,N,5,-9, +20250328,380,389,395,380,78674,30409488,00,0.00,N,5,-9, 20250327,389,387,391,383,47053,18176013,00,0.00,N,3,0, 20250326,389,397,397,387,79024,30887590,00,0.00,N,5,-8, 20250325,397,402,402,393,55137,21815169,00,0.00,N,2,2, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index f0fed997a618..d496764e0cec 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39100,40250,40700,39100,1711143,67862424800,00,0.00,N,5,-2050, +20250328,41150,41600,41650,40500,728635,29866513450,00,0.00,N,5,-450, 20250327,41600,42300,42350,41200,1360153,56647963000,00,0.00,N,5,-1300, 20250326,42900,42350,43050,41400,1180900,49796424475,00,0.00,N,2,700, 20250325,42200,42100,42400,41750,827099,34780312900,00,0.00,N,2,300, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 726348a8b872..fbe135e18960 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56300,57000,57400,56000,55225,3122092900,00,0.00,N,5,-1200, +20250328,57500,58600,58600,57300,45716,2643679250,00,0.00,N,5,-700, 20250327,58200,56500,58700,56300,67250,3897748850,00,0.00,N,2,1600, 20250326,56600,57400,57500,56100,30506,1731935600,00,0.00,N,5,-100, 20250325,56700,56200,57400,55700,40656,2308190250,00,0.00,N,2,800, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 9bd0fbec33fe..88d166a39495 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2950,2925,3000,2910,188174,554652750,00,0.00,N,5,-40, +20250328,2990,2945,2990,2895,157550,462589205,00,0.00,N,2,30, 20250327,2960,2975,2995,2935,143482,425343198,00,0.00,N,5,-25, 20250326,2985,3000,3015,2950,133637,397927170,00,0.00,N,5,-35, 20250325,3020,2980,3020,2955,254816,762256578,00,0.00,N,2,50, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 93ef0d95cd5a..d54dc6c6a5b3 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1467,1498,1498,1461,146630,215107120,00,0.00,N,5,-31, +20250328,1498,1523,1523,1492,102168,152893605,00,0.00,N,5,-24, 20250327,1522,1535,1537,1512,127762,194292052,00,0.00,N,5,-10, 20250326,1532,1531,1548,1528,553327,851846690,00,0.00,N,2,34, 20250325,1498,1507,1507,1490,90660,135585801,00,0.00,N,5,-7, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 08c301511945..4b511918de67 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,59200,60300,60800,58800,576692,34343410900,00,0.00,N,5,-2100, +20250328,61300,63400,63400,61100,336904,20776565550,00,0.00,N,5,-1800, 20250327,63100,62600,63800,62200,363191,22952448050,00,0.00,N,2,100, 20250326,63000,63800,63900,62100,264606,16663488100,00,0.00,N,2,200, 20250325,62800,62100,63900,61800,428461,26979904300,00,0.00,N,2,800, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index db2b61d8dcab..6205cf0cc493 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2560,2625,2625,2490,127530,323489270,00,0.00,N,5,-65, +20250328,2625,2645,2675,2590,83989,220800195,00,0.00,N,5,-20, 20250327,2645,2650,2695,2620,66623,176461600,00,0.00,N,5,-60, 20250326,2705,2710,2725,2630,72098,192572357,00,0.00,N,5,-5, 20250325,2710,2755,2755,2650,112276,301177508,00,0.00,N,5,-45, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index b7a0102c596c..ec6a2e4a1677 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4975,5160,5220,4975,32123,162089800,00,0.00,N,5,-275, +20250328,5250,5490,5590,5250,47427,252725335,00,0.00,N,5,-280, 20250327,5530,5620,5620,5460,15051,83292950,00,0.00,N,5,-90, 20250326,5620,5570,5760,5470,42247,237398390,00,0.00,N,3,0, 20250325,5620,5810,5880,5550,33491,189239985,00,0.00,N,5,-170, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index c4d4bf7971d1..00dd0417a312 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3590,3640,3700,3575,45588,164988413,00,0.00,N,5,-65, +20250328,3655,3790,3790,3600,173540,636056645,00,0.00,N,5,-130, 20250327,3785,3810,3860,3780,44594,169999801,00,0.00,N,5,-40, 20250326,3825,3795,3860,3745,37282,142103325,00,0.00,N,5,-5, 20250325,3830,3825,3880,3810,32961,126717065,00,0.00,N,2,5, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index d12bf3cb0321..4ea87a6c1e2a 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,661,677,679,660,531794,353055925,00,0.00,N,5,-22, +20250328,683,693,693,679,725535,495403197,00,0.00,N,5,-13, 20250327,696,704,705,696,244223,170442174,00,0.00,N,5,-8, 20250326,704,696,708,695,245791,172661200,00,0.00,N,2,8, 20250325,696,710,714,690,344176,240372658,00,0.00,N,5,-10, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index d6adc84c2ad7..1faa5691f9ab 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2110,2115,2300,2055,3363917,7445591958,00,0.00,N,2,50, +20250328,2060,2065,2065,2040,20881,42806835,00,0.00,N,5,-5, 20250327,2065,2070,2085,2050,31651,65186618,00,0.00,N,5,-5, 20250326,2070,2100,2100,2050,75760,156856765,00,0.00,N,5,-35, 20250325,2105,2060,2115,2060,62476,130809325,00,0.00,N,2,25, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 8d7121aa215e..bd184ce1b53d 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,917,915,922,890,79592,71565940,00,0.00,N,5,-9, +20250328,926,925,955,911,284629,265785270,00,0.00,N,2,1, 20250327,925,931,960,897,424225,395129670,00,0.00,N,5,-6, 20250326,931,905,946,900,184213,170251848,00,0.00,N,2,26, 20250325,905,882,910,880,60316,54142403,00,0.00,N,2,23, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index a06c329869cd..9ccfd174abf5 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,577,577,577,577,0,0,00,0.00,Y,3,0, +20250331,577,577,577,577,0,0,00,0.00,Y,3,0, +20250328,577,577,577,577,0,0,00,0.00,Y,0,0, +20250327,577,577,577,577,0,0,00,0.00,Y,0,0, 20250326,577,577,577,577,0,0,00,0.00,Y,0,0, -20250325,577,577,577,577,0,0,00,0.00,Y,0,0, -20250324,577,577,577,577,0,0,00,0.00,Y,0,0, +20250325,577,577,577,577,0,0,00,0.00,N,0,0, +20250324,577,577,577,577,0,0,00,0.00,N,0,0, 20250321,577,577,577,577,0,0,00,0.00,N,0,0, 20250320,577,577,577,577,0,0,00,0.00,N,0,0, 20250319,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index a3cc42477e9d..9e6137124b4c 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25350,25700,25700,25300,22468,571855300,00,0.00,N,5,-350, +20250328,25700,25550,25850,25550,8810,225881850,00,0.00,N,2,50, 20250327,25650,25650,25800,25550,2189,56083800,00,0.00,N,2,50, 20250326,25600,25700,25900,25600,8727,224184950,00,0.00,N,5,-50, 20250325,25650,25800,25900,25500,3813,97516850,00,0.00,N,3,0, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index cc1026f96fd6..026a2a1aaa1a 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6190,6200,6340,6170,78172,486471360,00,0.00,N,5,-180, +20250328,6370,6590,6600,6370,136899,880975310,00,0.00,N,5,-280, 20250327,6650,6700,6790,6650,81180,543759600,00,0.00,N,5,-190, 20250326,6840,6670,6910,6660,111687,761614110,00,0.00,N,2,170, 20250325,6670,7030,7060,6630,239221,1617180340,00,0.00,N,5,-310, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 8c4c36426683..d0f1caba9106 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13280,13480,13720,13220,12324,164377760,00,0.00,N,5,-390, +20250328,13670,14130,14200,13660,22033,302676300,00,0.00,N,5,-460, 20250327,14130,13900,14150,13820,10729,149717510,00,0.00,N,2,60, 20250326,14070,13940,14260,13900,9256,129685450,00,0.00,N,2,70, 20250325,14000,14090,14360,13960,7679,108114390,00,0.00,N,5,-60, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index dc9a5c02086b..cd98d09043ab 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7910,8050,8120,7910,29155,232065595,00,0.00,N,5,-230, +20250328,8140,8450,8450,8120,51802,424514060,00,0.00,N,5,-370, 20250327,8510,8040,8750,8040,95462,809913385,00,0.00,N,2,310, 20250326,8200,8380,8380,8170,38582,317700410,00,0.00,N,5,-200, 20250325,8400,8370,8700,7990,101343,838913320,00,0.00,N,2,30, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 134c08a2196a..cb070aee677e 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,35650,34600,36100,34500,361868,12857230950,00,0.00,N,2,400, +20250328,35250,35900,36050,35000,317643,11215127600,00,0.00,N,5,-650, 20250327,35900,36500,36950,35850,312509,11374997725,00,0.00,N,5,-400, 20250326,36300,36550,36900,36150,274480,10023500225,00,0.00,N,2,100, 20250325,36200,37000,37300,36050,355087,12931415875,00,0.00,N,5,-900, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 37e4c71ce473..8b07c1b27cbd 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8300,8680,8680,8300,25033,211612790,00,0.00,N,5,-380, +20250328,8680,8780,8790,8670,17301,150569600,00,0.00,N,5,-30, 20250327,8710,8650,8730,8620,12978,112529590,00,0.00,N,2,60, 20250326,8650,8640,8770,8620,11151,96650765,00,0.00,N,2,10, 20250325,8640,8710,8850,8630,27859,242279215,00,0.00,N,5,-90, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 14bbffdc2c1e..1a8e2a63111c 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31850,32400,32400,30950,47969,1508620925,00,0.00,N,5,-250, +20250328,32100,33550,33550,31900,41420,1344468725,05,0.00,N,5,-1450, 20250327,33550,33300,33700,33000,11290,376229900,00,0.00,N,5,-50, 20250326,33600,34950,34950,33300,59604,2031529825,00,0.00,N,5,-1350, 20250325,34950,33550,35850,33400,76934,2680218025,00,0.00,N,2,1700, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 5a0fd148b8fa..ca163976d4d4 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3010,3030,3190,2945,1607207,4886186262,00,0.00,N,5,-80, +20250328,3090,3165,3195,3065,482637,1495074827,00,0.00,N,5,-115, 20250327,3205,3260,3285,3200,391450,1263146780,00,0.00,N,5,-100, 20250326,3305,3295,3325,3260,501873,1655055867,00,0.00,N,2,10, 20250325,3295,3320,3335,3245,549472,1802429175,00,0.00,N,5,-5, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 89025a85d91f..441c7ce9e1c1 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10600,10980,10980,10460,16160,171023275,00,0.00,N,5,-380, +20250328,10980,11350,11410,10960,32343,358946380,00,0.00,N,5,-340, 20250327,11320,11300,11490,11110,14755,166473580,00,0.00,N,5,-80, 20250326,11400,11460,11600,11350,12170,139103685,00,0.00,N,2,10, 20250325,11390,11580,11730,11320,15126,173451395,00,0.00,N,5,-200, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 018fd9e2ee81..e40204861c67 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,149400,157500,158200,148900,158978,23975322300,00,0.00,N,5,-9700, +20250328,159100,162200,162300,159000,34126,5448035250,00,0.00,N,5,-2500, 20250327,161600,161000,162400,160500,36184,5848526400,00,0.00,N,5,-200, 20250326,161800,162600,164400,161400,34371,5589803150,00,0.00,N,2,500, 20250325,161300,161100,162200,159500,29268,4708259850,00,0.00,N,2,600, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 184bbb092df0..09c1e60eb4fb 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2070,2070,1997,21277,42702811,00,0.00,N,5,-35, +20250328,2055,2090,2095,2045,26229,54088757,00,0.00,N,5,-30, 20250327,2085,2120,2140,2065,35830,74983325,00,0.00,N,5,-30, 20250326,2115,2120,2175,2110,17852,37945050,00,0.00,N,2,5, 20250325,2110,2160,2185,2100,52607,112420065,00,0.00,N,5,-50, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 2b32bd6a9cb9..0e4b9278b6af 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3890,3835,3975,3825,656148,2572114174,00,0.00,N,5,-10, +20250328,3900,3940,3950,3825,693202,2709075176,00,0.00,N,5,-35, 20250327,3935,3875,3980,3850,1232027,4839375665,00,0.00,N,2,25, 20250326,3910,3805,3945,3790,2073196,8063642572,00,0.00,N,2,110, 20250325,3800,3815,3845,3560,1381640,5177941219,00,0.00,N,5,-20, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 7c9199ea1fb8..f9ec849261c9 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,425,425,425,425,0,0,00,0.00,Y,3,0, +20250331,425,425,425,425,0,0,00,0.00,Y,3,0, +20250328,425,425,425,425,0,0,00,0.00,Y,0,0, +20250327,425,425,425,425,0,0,00,0.00,Y,0,0, 20250326,425,425,425,425,0,0,00,0.00,Y,0,0, -20250325,425,425,425,425,0,0,00,0.00,Y,0,0, -20250324,425,425,425,425,0,0,00,0.00,Y,0,0, +20250325,425,425,425,425,0,0,00,0.00,N,0,0, +20250324,425,425,425,425,0,0,00,0.00,N,0,0, 20250321,425,425,425,425,0,0,00,0.00,N,0,0, 20250320,425,425,425,425,0,0,00,0.00,N,0,0, 20250319,425,425,425,425,0,0,00,0.00,N,0,0, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 07d21e8002e2..28ae5f595ddf 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4855,4990,4990,4850,73813,361700395,00,0.00,N,5,-135, +20250328,4990,4920,5030,4900,104597,520259285,00,0.00,N,2,80, 20250327,4910,4855,4925,4855,31130,152463005,00,0.00,N,2,25, 20250326,4885,4930,4935,4865,38457,188047423,00,0.00,N,5,-25, 20250325,4910,4915,4945,4855,51625,252597204,00,0.00,N,2,5, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 43f72ba4eaf1..7a5d5d93be26 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6110,6150,6150,6020,8811,53568295,00,0.00,N,5,-40, +20250328,6150,6250,6250,6100,21364,131083480,00,0.00,N,5,-100, 20250327,6250,6280,6290,6200,3069,19157400,00,0.00,N,5,-30, 20250326,6280,6350,6350,6120,27512,171108955,00,0.00,N,5,-70, 20250325,6350,6370,6420,6310,9178,58265230,00,0.00,N,3,0, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 80053380fd84..1364c4d6f64a 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250331,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250328,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250327,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250326,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250325,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250324,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250325,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250324,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250321,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250320,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250319,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 4d4a08146192..e9b4c4e16921 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1455,1470,1470,1402,57279,81269362,00,0.00,N,5,-20, +20250328,1475,1468,1510,1439,33858,49373947,00,0.00,N,5,-10, 20250327,1485,1450,1491,1450,53147,78321292,00,0.00,N,5,-33, 20250326,1518,1544,1544,1473,88329,131617557,00,0.00,N,5,-5, 20250325,1523,1533,1548,1473,66338,99585677,00,0.00,N,5,-21, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 2b8f0a02b240..984694d8e316 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17530,17520,17750,17420,3795,66699250,00,0.00,N,5,-380, +20250328,17910,17490,17940,17430,4931,87678520,02,0.00,N,5,-30, 20250327,17940,17850,17940,17750,4282,76418890,00,0.00,N,2,90, 20250326,17850,17820,17930,17820,2002,35722780,00,0.00,N,2,20, 20250325,17830,17710,17920,17710,6831,121861590,00,0.00,N,5,-10, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 5da1404fedd6..b2e0ea4bc141 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18700,19500,19580,18540,161022,3043586115,00,0.00,N,5,-1290, +20250328,19990,20250,20550,19850,60806,1218125415,00,0.00,N,5,-260, 20250327,20250,20000,20800,20000,66290,1346149650,00,0.00,N,5,-550, 20250326,20800,20700,21050,20050,96351,1987059425,00,0.00,N,2,300, 20250325,20500,21300,21800,20000,154418,3186028525,00,0.00,N,5,-700, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index c949e19121a8..bc58b89f3944 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27750,28800,29500,27600,75783,2127623450,00,0.00,N,5,-1950, +20250328,29700,30750,31300,29650,60412,1805623925,02,0.00,N,5,-1200, 20250327,30900,31300,31450,30500,28341,879159525,00,0.00,N,5,-850, 20250326,31750,31300,31900,31050,23178,730789350,00,0.00,N,2,550, 20250325,31200,32250,32400,31050,34959,1102679025,00,0.00,N,5,-850, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index cbfb3179eca9..f0f0fa4a0236 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9000,9100,9140,8700,106909,963527780,00,0.00,N,5,-160, +20250328,9160,9310,9380,9100,101951,935101860,00,0.00,N,5,-140, 20250327,9300,9430,9450,9270,115137,1073759860,00,0.00,N,5,-100, 20250326,9400,9530,9610,9360,122919,1161725080,00,0.00,N,5,-200, 20250325,9600,9730,9870,9600,127966,1246031795,00,0.00,N,5,-140, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index f78e94e41391..6d1adfc906e7 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38150,37400,39000,37350,370331,14180757825,00,0.00,N,5,-600, +20250328,38750,40300,40350,38150,513732,19925332650,00,0.00,N,5,-1700, 20250327,40450,40200,41000,39800,382506,15421192075,00,0.00,N,5,-700, 20250326,41150,40000,41950,39000,725090,29621337150,00,0.00,N,2,950, 20250325,40200,42500,42700,40050,742505,30329461550,00,0.00,N,5,-2250, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index a53fb06fbf71..7745005971e6 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2095,2180,2180,2075,137791,290455590,00,0.00,N,5,-90, +20250328,2185,2275,2280,2185,85905,190337945,00,0.00,N,5,-90, 20250327,2275,2300,2325,2260,44491,101751150,00,0.00,N,5,-15, 20250326,2290,2290,2335,2280,51444,118275864,00,0.00,N,2,5, 20250325,2285,2335,2365,2275,49153,113872272,00,0.00,N,5,-60, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 098f20f5d65a..b39c3f9b9700 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5670,5510,5820,5510,53899,306755660,00,0.00,N,5,-110, +20250328,5780,5930,5930,5710,46245,267606795,00,0.00,N,5,-80, 20250327,5860,5990,5990,5750,55208,322735355,00,0.00,N,5,-20, 20250326,5880,5690,5920,5650,83741,487110375,00,0.00,N,2,190, 20250325,5690,5700,5830,5630,56740,323839910,00,0.00,N,3,0, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index c00b93443a17..abc7269990b0 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1550,1537,1608,1537,17296,26733448,00,0.00,N,5,-58, +20250328,1608,1601,1617,1601,7409,11890374,00,0.00,N,5,-10, 20250327,1618,1629,1629,1610,16372,26480976,00,0.00,N,5,-2, 20250326,1620,1623,1638,1613,9813,15903511,00,0.00,N,5,-20, 20250325,1640,1634,1655,1567,17605,28661001,00,0.00,N,5,-4, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 1068a98ddaa7..4d097475c47d 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4990,5070,5230,4975,1137871,5774905986,00,0.00,N,5,-130, +20250328,5120,5420,5470,5120,1981810,10374463080,00,0.00,N,5,-280, 20250327,5400,5310,5590,5300,4393899,24058548760,00,0.00,N,2,40, 20250326,5360,5550,5660,5240,3353101,18149670845,00,0.00,N,5,-160, 20250325,5520,5120,5630,5110,10371262,56979811835,00,0.00,N,2,360, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index d074df77832e..88f28d50d1eb 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1279,1318,1318,1253,8134,10356457,00,0.00,N,5,-13, +20250328,1292,1308,1309,1250,20283,26021057,00,0.00,N,5,-33, 20250327,1325,1314,1325,1314,19640,25916380,00,0.00,N,2,9, 20250326,1316,1307,1350,1292,19858,26192168,00,0.00,N,2,9, 20250325,1307,1284,1307,1265,34457,44097982,00,0.00,N,2,30, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index b170ae894193..1cc71c41da93 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3885,4005,4005,3855,74723,291202103,00,0.00,N,5,-120, +20250328,4005,4020,4030,3985,74937,299528510,00,0.00,N,5,-25, 20250327,4030,4100,4115,4020,41584,168443935,00,0.00,N,5,-60, 20250326,4090,4065,4095,4050,20601,83832152,00,0.00,N,2,25, 20250325,4065,4100,4115,4045,36213,147587440,00,0.00,N,5,-35, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 8c3cdb84b644..604baaa361fd 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5880,6010,6030,5870,38800,229713280,00,0.00,N,5,-240, +20250328,6120,6170,6170,5990,24442,147449335,00,0.00,N,5,-50, 20250327,6170,6160,6250,6120,14855,91888690,00,0.00,N,3,0, 20250326,6170,6070,6380,5980,103086,645215615,00,0.00,N,2,40, 20250325,6130,6240,6320,6100,53470,334225345,00,0.00,N,5,-30, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index a10aca280f88..c0ad93055119 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1018,1034,1034,1011,95268,97131470,00,0.00,N,5,-16, +20250328,1034,1047,1048,1029,82002,84988107,00,0.00,N,5,-18, 20250327,1052,1069,1069,1046,40532,42640536,00,0.00,N,5,-17, 20250326,1069,1062,1072,1049,53308,56705309,00,0.00,N,2,10, 20250325,1059,1068,1071,1056,29220,31056931,00,0.00,N,5,-9, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 3e8141048deb..3e6bd7b6065c 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4820,4935,4935,4795,112408,543228911,00,0.00,N,5,-135, +20250328,4955,5050,5050,4935,88651,441843405,00,0.00,N,5,-115, 20250327,5070,5060,5170,5010,88922,451487260,00,0.00,N,2,10, 20250326,5060,5100,5130,5000,77349,391555140,00,0.00,N,3,0, 20250325,5060,5110,5210,5010,81986,415763070,00,0.00,N,5,-40, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index a15fc596f06d..4acf3d31453a 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9180,9080,9350,8970,89495,817846480,00,0.00,N,2,10, +20250328,9170,9370,9370,9170,40714,375695960,00,0.00,N,5,-210, 20250327,9380,9510,9560,9340,29578,278472460,00,0.00,N,5,-130, 20250326,9510,9570,9670,9400,44687,424153770,00,0.00,N,5,-60, 20250325,9570,9630,9740,9450,64312,615629285,00,0.00,N,5,-10, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index f251dcff318b..a44a906ea0af 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2260,2335,2335,2260,167698,381642381,00,0.00,N,5,-90, +20250328,2350,2380,2390,2350,94076,222817622,00,0.00,N,5,-30, 20250327,2380,2385,2400,2365,84043,200435380,00,0.00,N,5,-5, 20250326,2385,2365,2405,2350,141299,336001024,00,0.00,N,2,20, 20250325,2365,2375,2405,2355,127509,303486284,00,0.00,N,3,0, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 569879abdc23..fcb36768fb6f 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27300,27750,27750,26950,41709,1135479750,00,0.00,N,5,-450, +20250328,27750,27900,27950,27600,90477,2514695425,02,0.00,N,5,-2100, 20250327,29850,30100,30275,29850,86314,2590627375,00,0.00,N,5,-250, 20250326,30100,29850,30100,29700,59845,1789468150,00,0.00,N,2,250, 20250325,29850,29700,29900,29700,38887,1159175275,00,0.00,N,2,150, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 9f6d02f314bb..b77a9c838913 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1475,1491,1492,1472,2363,3489500,00,0.00,N,5,-17, +20250328,1492,1481,1497,1473,5827,8656513,00,0.00,N,2,3, 20250327,1489,1487,1490,1474,6397,9461992,00,0.00,N,2,1, 20250326,1488,1473,1489,1472,5533,8180790,00,0.00,N,2,15, 20250325,1473,1420,1500,1415,18160,26509753,00,0.00,N,2,30, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 209bec1c7841..c666ea7062f2 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1229,1104,1309,1064,80024964,97200148668,00,0.00,N,2,155, +20250328,1074,1018,1155,1018,23960937,26083270457,00,0.00,N,2,70, 20250327,1004,998,1007,995,178534,178826876,00,0.00,N,2,6, 20250326,998,992,1004,988,332708,331017898,00,0.00,N,2,6, 20250325,992,1001,1009,986,409911,407576713,00,0.00,N,5,-10, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 5edb65ccd598..c485f615b809 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5860,5800,5910,5710,18795,109141250,00,0.00,N,5,-120, +20250328,5980,6150,6150,5880,18054,107478390,00,0.00,N,5,-150, 20250327,6130,6010,6170,5990,16039,97428920,00,0.00,N,2,90, 20250326,6040,6000,6040,5950,9719,58319950,00,0.00,N,2,40, 20250325,6000,6110,6230,6000,20479,124319255,00,0.00,N,5,-140, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 5c33438bca4b..7b1ab07f5b6b 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,899,940,940,882,66653,60012228,00,0.00,N,5,-43, +20250328,942,913,959,906,246119,229370817,00,0.00,N,2,33, 20250327,909,897,910,895,35455,32102687,00,0.00,N,2,4, 20250326,905,889,909,889,30598,27448783,00,0.00,N,2,11, 20250325,894,899,900,893,25941,23235144,00,0.00,N,5,-7, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index f5861cb61e76..645f23b82f9a 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6510,6460,6630,6300,44653,288307150,00,0.00,N,5,-70, +20250328,6580,6790,6790,6550,40478,269432560,00,0.00,N,5,-220, 20250327,6800,7430,7450,6700,195222,1394912240,00,0.00,N,5,-350, 20250326,7150,6490,7150,6490,165819,1178219765,00,0.00,N,2,640, 20250325,6510,6610,6680,6500,35002,229325800,00,0.00,N,5,-100, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index c4dd8ffc5d78..04965c39f3c2 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2370,2380,2405,2350,178768,423255766,00,0.00,N,5,-85, +20250328,2455,2520,2565,2450,258034,638702723,00,0.00,N,5,-120, 20250327,2575,2670,2680,2570,291950,762618583,00,0.00,N,5,-85, 20250326,2660,2695,2765,2630,407584,1100028953,00,0.00,N,5,-10, 20250325,2670,2735,2930,2640,2774140,7751442051,00,0.00,N,2,105, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index fa227184923d..d18d35b3ead9 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15600,16350,16900,15400,91582,1462012640,00,0.00,N,5,-700, +20250328,16300,16260,16490,16130,20985,341287220,00,0.00,N,5,-200, 20250327,16500,16800,16870,16040,24217,400353355,00,0.00,N,5,-300, 20250326,16800,17370,17480,16800,23736,404663700,00,0.00,N,5,-570, 20250325,17370,17890,18000,17250,44511,781039260,00,0.00,N,5,-520, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 2672c16c3f73..629d1c66c1fb 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9320,9430,9450,9190,25365,236087500,00,0.00,N,5,-110, +20250328,9430,9420,9520,9380,38271,360519630,00,0.00,N,5,-70, 20250327,9500,9760,9770,9420,51240,488349570,00,0.00,N,5,-170, 20250326,9670,9860,9860,9640,40879,397168975,00,0.00,N,5,-190, 20250325,9860,10010,10010,9770,23045,226852675,00,0.00,N,5,-10, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 2932de523a78..58a5927dcf8c 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2950,3015,3015,2905,77948,229218395,00,0.00,N,5,-80, +20250328,3030,3080,3115,2975,84185,254892515,00,0.00,N,5,-35, 20250327,3065,3125,3125,3055,37673,115727628,00,0.00,N,5,-65, 20250326,3130,3065,3150,3010,56785,175665676,00,0.00,N,2,85, 20250325,3045,3065,3090,3030,43553,133009486,00,0.00,N,3,0, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index cce26a74c0ec..be9fb77f7b74 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2980,3010,3010,2955,167759,498601257,00,0.00,N,5,-30, +20250328,3010,3060,3060,2995,152689,458898939,00,0.00,N,5,-20, 20250327,3030,3030,3065,3015,112249,340710525,00,0.00,N,5,-15, 20250326,3045,3045,3070,3035,73042,222709401,00,0.00,N,5,-10, 20250325,3055,3085,3090,3045,121844,372725699,00,0.00,N,5,-30, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 69de341856d8..cd323dd8ca25 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,225,225,229,222,432229,97099758,00,0.00,N,3,0, +20250328,225,231,231,225,521739,118270344,00,0.00,N,5,-6, 20250327,231,235,235,225,550521,126709441,00,0.00,N,5,-3, 20250326,234,235,236,230,759012,176081185,00,0.00,N,5,-1, 20250325,235,237,239,232,505868,118468833,00,0.00,N,5,-2, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 8267e361eef1..3e842a842885 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1683,1741,1741,1650,181529,307913473,00,0.00,N,5,-82, +20250328,1765,1762,1795,1730,98271,173893208,00,0.00,N,5,-12, 20250327,1777,1820,1862,1777,130333,236164358,00,0.00,N,5,-64, 20250326,1841,1840,1934,1777,345450,641457185,00,0.00,N,5,-9, 20250325,1850,1740,1877,1713,421275,761863018,00,0.00,N,2,95, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index ac9ef2d39b01..e82797486211 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,722,700,733,697,199961,141866671,00,0.00,N,5,-11, +20250328,733,751,753,716,311974,227198858,00,0.00,N,5,-20, 20250327,753,739,797,712,1500567,1154129753,00,0.00,N,2,23, 20250326,730,681,730,669,378686,263486335,00,0.00,N,2,43, 20250325,687,687,698,679,204399,140315151,00,0.00,N,5,-5, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index c682b70ee4e1..db5d05721253 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3750,3665,3855,3610,68165,254436690,00,0.00,N,5,-100, +20250328,3850,3930,3940,3805,51453,198130436,00,0.00,N,5,-80, 20250327,3930,4005,4030,3920,33246,131633600,00,0.00,N,5,-75, 20250326,4005,3960,4060,3960,38661,154901865,00,0.00,N,5,-10, 20250325,4015,4070,4130,3985,53725,216577755,00,0.00,N,5,-55, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 22673884cee7..0b6aa8a7ac06 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3280,3360,3380,3260,32256,106306022,00,0.00,N,5,-100, +20250328,3380,3420,3550,3350,75330,256231955,00,0.00,N,5,-75, 20250327,3455,3425,3675,3425,202567,722098980,00,0.00,N,5,-30, 20250326,3485,3455,3500,3435,22526,78282335,00,0.00,N,2,30, 20250325,3455,3500,3570,3445,45203,157211730,00,0.00,N,5,-80, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index c8b72ae6a30a..bf20a342bc4a 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,223,227,231,222,1076822,242889106,00,0.00,N,5,-8, +20250328,231,238,238,231,712428,165860070,00,0.00,N,5,-7, 20250327,238,240,240,235,639109,151328523,00,0.00,N,5,-2, 20250326,240,240,245,238,533285,128517608,00,0.00,N,5,-1, 20250325,241,245,248,240,1015112,246845925,00,0.00,N,5,-5, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 533c112c01ef..fbaf70ad0c58 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3250,3285,3325,3245,13310,43329785,00,0.00,N,5,-35, +20250328,3285,3315,3375,3280,12914,42717650,00,0.00,N,5,-30, 20250327,3315,3445,3445,3300,5258,17477720,00,0.00,N,2,15, 20250326,3300,3265,3455,3255,3238,10731420,00,0.00,N,2,10, 20250325,3290,3290,3400,3290,6310,20844795,00,0.00,N,5,-50, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 6006d5e5e030..8ca0b8342751 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6380,6340,6380,6120,16305,101743735,00,0.00,N,2,30, +20250328,6350,6300,6500,6210,33183,211065270,00,0.00,N,2,20, 20250327,6330,6260,6380,6220,25577,160428710,00,0.00,N,2,80, 20250326,6250,6200,6440,6170,66595,421012250,00,0.00,N,2,50, 20250325,6200,6330,6330,6070,53026,327634280,00,0.00,N,5,-110, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 123beb74a4ee..2738537d54d5 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3000,3300,3300,2990,153337,471839500,00,0.00,N,5,-355, +20250328,3355,3640,3640,3355,155691,534738092,00,0.00,N,5,-280, 20250327,3635,3595,3775,3595,656715,2402779754,00,0.00,N,2,155, 20250326,3480,3305,3510,3250,57150,193283815,00,0.00,N,2,180, 20250325,3300,3390,3390,3235,34357,112708472,00,0.00,N,5,-20, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index a96a3ce57841..f3ec73bef77e 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,132600,136000,137700,132500,106572,14290250500,00,0.00,N,5,-8400, +20250328,141000,149100,149100,140000,91324,13010602500,00,0.00,N,5,-8200, 20250327,149200,149600,151000,147100,70726,10527120050,00,0.00,N,5,-4400, 20250326,153600,148000,153900,146400,84906,12854223050,00,0.00,N,2,6900, 20250325,146700,152400,153800,146500,97751,14583563900,00,0.00,N,5,-5500, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index a50d9d89c429..d988425fc45d 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,53800,53100,54100,52500,37683,2009193000,00,0.00,N,5,-400, +20250328,54200,53900,54500,53200,29931,1612880450,00,0.00,N,2,300, 20250327,53900,54300,54500,53900,12337,666664300,00,0.00,N,5,-300, 20250326,54200,54900,54900,54200,18348,1000460400,00,0.00,N,5,-500, 20250325,54700,54300,54700,54100,26091,1417860450,00,0.00,N,2,200, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index b77812971dc5..5bf3232abece 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30050,28500,30250,28350,231483,6832104200,00,0.00,N,2,950, +20250328,29100,30900,31250,28650,365847,10653834500,00,0.00,N,5,-2100, 20250327,31200,31850,32900,30500,467119,14892358300,00,0.00,N,5,-450, 20250326,31650,31850,31900,30950,170527,5364403775,00,0.00,N,2,400, 20250325,31250,30250,32000,30250,210942,6572387125,00,0.00,N,2,700, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 496a944965bf..2a1e8c90a0d3 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4370,4550,4555,4320,438707,1935367305,00,0.00,N,5,-275, +20250328,4645,4670,4670,4565,252415,1162319855,00,0.00,N,5,-25, 20250327,4670,4605,4900,4495,796968,3784073698,00,0.00,N,2,65, 20250326,4605,4765,4940,4510,722753,3413394417,00,0.00,N,5,-160, 20250325,4765,4680,4820,4600,500041,2369438830,00,0.00,N,2,90, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 5fcf27f66c41..94b754aa7697 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5840,5700,5930,5700,22896,132155060,00,0.00,N,5,-110, +20250328,5950,5990,6060,5830,20737,122633635,00,0.00,N,5,-80, 20250327,6030,6120,6180,6000,19619,118980335,00,0.00,N,5,-170, 20250326,6200,6130,6250,6120,15367,94716570,00,0.00,N,2,70, 20250325,6130,6300,6360,6060,21528,132570195,00,0.00,N,5,-120, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index a4283a290544..fa585711965a 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1528,1574,1574,1525,38955,59492770,00,0.00,N,5,-47, +20250328,1575,1600,1609,1552,3994,6256115,00,0.00,N,5,-34, 20250327,1609,1560,1610,1545,10700,16952044,00,0.00,N,2,64, 20250326,1545,1595,1722,1500,62711,102608692,00,0.00,N,5,-50, 20250325,1595,1594,1606,1540,26712,42151713,00,0.00,N,2,12, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index ba4416c9bf35..2a1721d943d5 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6030,6040,6040,5960,24159,144715250,00,0.00,N,5,-10, +20250328,6040,6180,6180,5980,8889,53621140,00,0.00,N,2,30, 20250327,6010,5990,6010,5940,20146,120688280,00,0.00,N,2,40, 20250326,5970,5960,6010,5940,24157,144417130,00,0.00,N,2,40, 20250325,5930,5960,6000,5930,27662,165197190,00,0.00,N,5,-30, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index bf05f8ecc7ac..86ea35d3064b 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2455,2460,2465,2430,28858,70479215,00,0.00,N,5,-5, +20250328,2460,2480,2480,2435,39079,95683595,00,0.00,N,5,-20, 20250327,2480,2490,2495,2465,26109,64604110,00,0.00,N,5,-5, 20250326,2485,2500,2510,2480,46215,115181360,00,0.00,N,5,-15, 20250325,2500,2485,2515,2480,25225,62936360,00,0.00,N,5,-5, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index de029f1c18e2..a9bc754ba8b3 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19960,20850,21100,19960,195763,3965337300,00,0.00,N,5,-1490, +20250328,21450,21550,21750,20950,144775,3082809725,00,0.00,N,5,-200, 20250327,21650,22000,22350,21650,122612,2680773350,00,0.00,N,5,-800, 20250326,22450,22000,22900,21450,178507,3972950525,00,0.00,N,2,400, 20250325,22050,23400,23450,21900,330990,7407677250,00,0.00,N,5,-1050, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 2551dc554bba..3231038fdeca 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,126900,127800,130000,125800,87377,11133699800,00,0.00,N,5,-2800, +20250328,129700,133100,133900,129200,63546,8259515000,00,0.00,N,5,-3400, 20250327,133100,132000,135000,131500,92676,12322663450,00,0.00,N,5,-300, 20250326,133400,130800,136100,130000,150076,20248307750,00,0.00,N,2,2700, 20250325,130700,130600,132800,127000,82780,10836538550,00,0.00,N,5,-500, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 1318309ceb4b..7f30576c7a44 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2730,2805,2820,2725,121296,335109225,00,0.00,N,5,-105, +20250328,2835,2930,2930,2830,169947,486391843,00,0.00,N,5,-75, 20250327,2910,2915,2990,2900,136188,399979292,00,0.00,N,5,-5, 20250326,2915,2950,2985,2905,98135,286596375,00,0.00,N,5,-35, 20250325,2950,2960,3010,2905,132694,392157625,00,0.00,N,5,-35, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index ba455449a11e..b26bc7b60bb1 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8040,8100,8100,7870,23918,190186595,00,0.00,N,5,-60, +20250328,8100,8280,8490,7910,39411,322669170,02,0.00,N,5,-460, 20250327,8560,8470,8570,8430,16627,141397350,00,0.00,N,2,90, 20250326,8470,8410,8490,8340,14385,120631150,00,0.00,N,2,60, 20250325,8410,8450,8490,8310,21396,179680610,00,0.00,N,5,-40, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index e86c2f60b820..d317231d1063 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9330,9300,9560,9220,245554,2296093610,00,0.00,N,5,-210, +20250328,9540,9600,10250,9470,862378,8414734585,00,0.00,N,5,-200, 20250327,9740,9980,10130,9660,423292,4166316800,00,0.00,N,5,-240, 20250326,9980,10300,10500,9880,521551,5264869080,00,0.00,N,5,-350, 20250325,10330,11200,11680,10330,1217166,13393019695,00,0.00,N,5,-830, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 7e624d9e7be7..f4cbe32cf3dd 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2645,2560,2660,2560,8823,23012190,00,0.00,N,5,-15, +20250328,2660,2775,2800,2660,10500,28499025,00,0.00,N,5,-140, 20250327,2800,2790,2815,2790,4791,13421695,00,0.00,N,5,-15, 20250326,2815,2805,2825,2690,18125,49732250,00,0.00,N,5,-15, 20250325,2830,2800,2855,2750,25001,70325170,00,0.00,N,2,30, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 08e38fe5f65a..752369155708 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5950,6100,6200,5930,15792,95292450,00,0.00,N,5,-280, +20250328,6230,6390,6390,6200,2325,14522640,00,0.00,N,5,-160, 20250327,6390,6450,6460,6300,4255,27225645,00,0.00,N,5,-20, 20250326,6410,6810,6810,6370,41822,269639880,00,0.00,N,5,-410, 20250325,6820,6870,6890,6770,3942,26935085,00,0.00,N,5,-100, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 22e4c48dc8de..834569b123a1 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17190,16610,17200,16610,33564,570907700,00,0.00,N,5,-10, +20250328,17200,17110,17270,16790,37949,647169280,00,0.00,N,2,90, 20250327,17110,17210,17300,16990,29064,497942780,00,0.00,N,5,-90, 20250326,17200,16900,17240,16710,37891,649071495,00,0.00,N,2,150, 20250325,17050,16870,17150,16800,51298,872203650,00,0.00,N,2,180, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 54aad1e69254..4ead3f6a664b 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3160,3100,3185,3080,105485,330883425,00,0.00,N,5,-45, +20250328,3205,3250,3275,3200,123781,399182775,00,0.00,N,5,-80, 20250327,3285,3320,3355,3250,205482,679638040,00,0.00,N,5,-75, 20250326,3360,3330,3400,3330,153243,515175398,00,0.00,N,2,20, 20250325,3340,3395,3440,3330,298846,1007169315,00,0.00,N,5,-45, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 22746f7e9586..ada057a6fa2b 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2305,2295,2305,2180,704020,1582895860,00,0.00,N,5,-45, +20250328,2350,2430,2505,2350,1013887,2433443308,00,0.00,N,5,-100, 20250327,2450,2475,2525,2445,700767,1736255382,00,0.00,N,5,-40, 20250326,2490,2440,2680,2425,5397177,13909561797,00,0.00,N,2,90, 20250325,2400,2500,2540,2400,799799,1947840815,00,0.00,N,5,-90, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 84d946b1f0f8..5cddddb8ea86 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2355,2425,2425,2280,11535,27328540,00,0.00,N,5,-80, +20250328,2435,2460,2460,2265,37967,89493704,00,0.00,N,5,-25, 20250327,2460,2485,2500,2410,6227,15327538,00,0.00,N,5,-25, 20250326,2485,2490,2505,2470,6101,15171196,00,0.00,N,5,-5, 20250325,2490,2520,2535,2480,4596,11500945,00,0.00,N,5,-45, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index a05eff7f62bf..32180678bb2c 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3125,3160,3170,3090,84438,262622080,00,0.00,N,5,-35, +20250328,3160,3215,3270,3155,224715,717459573,00,0.00,N,5,-70, 20250327,3230,3340,3350,3225,452205,1479400886,00,0.00,N,5,-35, 20250326,3265,3200,3290,3185,487654,1610049023,00,0.00,N,2,65, 20250325,3200,3175,3210,3165,94162,299888380,00,0.00,N,2,5, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index f04a39f924ad..d289698b8542 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,516,536,545,513,200102,104926464,00,0.00,N,5,-19, +20250328,535,530,549,515,159615,84469464,00,0.00,N,2,5, 20250327,530,560,560,514,467325,247729299,00,0.00,N,5,-31, 20250326,561,532,564,510,613755,335235744,00,0.00,N,2,28, 20250325,533,493,538,490,961446,500574523,00,0.00,N,2,39, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index a27adc269326..2597d396ec9d 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5600,5620,5620,5570,32032,178856565,00,0.00,N,5,-20, +20250328,5620,5610,5640,5600,12423,69807080,00,0.00,N,5,-10, 20250327,5630,5630,5640,5600,16964,95273580,00,0.00,N,3,0, 20250326,5630,5610,5630,5600,15344,86177225,00,0.00,N,2,20, 20250325,5610,5640,5640,5600,13479,75716075,00,0.00,N,5,-20, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 741fbad12324..f0909858ad44 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1488,1503,1503,1478,22045,32727128,00,0.00,N,5,-15, +20250328,1503,1507,1515,1496,35443,53303800,00,0.00,N,5,-4, 20250327,1507,1525,1532,1507,45473,68862455,00,0.00,N,5,-18, 20250326,1525,1530,1540,1525,30841,47217351,00,0.00,N,5,-5, 20250325,1530,1538,1546,1521,25685,39325631,00,0.00,N,5,-8, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 8d33211233dd..2b3b863fccf7 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4270,4520,4520,4265,45630,196992598,00,0.00,N,5,-170, +20250328,4440,4660,4660,4410,40922,182598802,00,0.00,N,5,-130, 20250327,4570,4430,4765,4430,57644,261548163,00,0.00,N,2,75, 20250326,4495,4570,4620,4345,143384,637813792,00,0.00,N,5,-75, 20250325,4570,4705,4840,4510,64727,298388330,00,0.00,N,5,-105, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index c6f8cfd078c1..60fceff598d3 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5000,5250,5280,4985,620742,3153105641,00,0.00,N,5,-360, +20250328,5360,5680,5690,5360,730917,3997175585,00,0.00,N,5,-280, 20250327,5640,5640,5800,5590,932763,5306001215,00,0.00,N,2,20, 20250326,5620,5450,6180,5450,5587749,32874551040,00,0.00,N,2,230, 20250325,5390,5580,5660,5390,549485,3027978055,00,0.00,N,5,-170, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 9e3cd02dce6c..18319f1fa191 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5980,6080,6150,5970,377895,2272002530,00,0.00,N,5,-270, +20250328,6250,6390,6480,6100,277215,1739350370,00,0.00,N,5,-140, 20250327,6390,6470,6490,6370,187869,1206513720,00,0.00,N,5,-90, 20250326,6480,6480,6500,6370,250436,1614139725,00,0.00,N,2,110, 20250325,6370,6520,6600,6360,308451,1993355545,00,0.00,N,5,-140, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index e1e2c21374d5..ce9d66e2a1aa 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7980,8120,8390,7960,208992,1686419780,00,0.00,N,5,-320, +20250328,8300,8610,9400,8300,2680258,23997230515,00,0.00,N,5,-310, 20250327,8610,8520,8850,8420,384217,3315047510,00,0.00,N,2,10, 20250326,8600,9020,9050,8600,285664,2507123835,00,0.00,N,5,-210, 20250325,8810,8750,9000,8730,281312,2494065745,00,0.00,N,2,30, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 73c67e1fdd85..ea4b8bc7aea7 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3255,3230,3485,3205,222151,737963453,00,0.00,N,5,-70, +20250328,3325,3360,3360,3240,52179,171266575,00,0.00,N,5,-25, 20250327,3350,3420,3425,3345,55147,186192509,00,0.00,N,5,-80, 20250326,3430,3335,3465,3335,94316,322334533,00,0.00,N,2,65, 20250325,3365,3395,3410,3335,40396,136011853,00,0.00,N,5,-30, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index e72a07bbd177..65e8962df609 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,107300,106700,109000,104800,182649,19566487850,00,0.00,N,2,300, +20250328,107000,110000,110000,106100,76078,8161350350,00,0.00,N,5,-1600, 20250327,108600,104300,110300,103700,255721,27867564750,00,0.00,N,2,3600, 20250326,105000,104700,105500,101600,99795,10344903850,00,0.00,N,2,1100, 20250325,103900,102700,105500,100300,171472,17821746650,00,0.00,N,2,1200, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 47b5b5cb33b1..435a620da614 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6480,6430,6500,6320,37975,244768830,00,0.00,N,2,10, +20250328,6470,6240,6480,6110,23868,151727310,00,0.00,N,2,190, 20250327,6280,6350,6350,6090,10831,67257230,00,0.00,N,5,-70, 20250326,6350,6300,6380,6130,9327,58766730,00,0.00,N,2,230, 20250325,6120,6430,6430,6120,5225,32612320,00,0.00,N,5,-120, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 09dbb2002c6d..e220f30dc2ab 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,789,789,789,789,0,0,00,0.00,Y,3,0, +20250331,789,789,789,789,0,0,00,0.00,Y,3,0, +20250328,789,789,789,789,0,0,00,0.00,Y,0,0, +20250327,789,789,789,789,0,0,00,0.00,Y,0,0, 20250326,789,789,789,789,0,0,00,0.00,Y,0,0, -20250325,789,789,789,789,0,0,00,0.00,Y,0,0, -20250324,789,789,789,789,0,0,00,0.00,Y,0,0, +20250325,789,789,789,789,0,0,00,0.00,N,0,0, +20250324,789,789,789,789,0,0,00,0.00,N,0,0, 20250321,789,789,789,789,0,0,00,0.00,N,0,0, 20250320,789,789,789,789,0,0,00,0.00,N,0,0, 20250319,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 0ee161a62fcc..b7d6cc115db2 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2945,2970,2975,2895,44045,128963536,00,0.00,N,5,-30, +20250328,2975,3020,3020,2950,26078,77259767,00,0.00,N,5,-40, 20250327,3015,3010,3025,2975,32309,96880750,00,0.00,N,2,5, 20250326,3010,3060,3080,2995,105485,320800656,00,0.00,N,2,10, 20250325,3000,3020,3120,2990,203867,619971661,00,0.00,N,2,35, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 2b556268b222..34e688c88686 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22250,22000,22250,21550,27963,611196750,00,0.00,N,2,200, +20250328,22050,22200,22550,22050,25945,576451375,02,0.00,N,5,-500, 20250327,22550,22500,22750,22100,12473,281591775,00,0.00,N,5,-50, 20250326,22600,22650,22850,22550,20265,459856150,00,0.00,N,5,-50, 20250325,22650,22700,22800,22550,46349,1050057175,00,0.00,N,5,-50, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index fa008d305c11..226a3f5e1072 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5450,5550,5550,5330,25680,138962915,00,0.00,N,5,-40, +20250328,5490,5720,5820,5480,74795,415033730,00,0.00,N,5,-300, 20250327,5790,5790,5910,5790,29570,172149465,00,0.00,N,5,-130, 20250326,5920,5860,6070,5860,17364,103304870,00,0.00,N,2,20, 20250325,5900,6000,6050,5850,26323,156270800,00,0.00,N,5,-80, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index ebc2fce8d0db..f63ac55d84a9 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4580,4595,4670,4525,20571,94247400,00,0.00,N,5,-70, +20250328,4650,4845,4845,4650,25904,122186480,00,0.00,N,5,-195, 20250327,4845,4960,5070,4785,34698,168818725,00,0.00,N,5,-175, 20250326,5020,4955,5110,4945,11705,58533980,00,0.00,N,2,20, 20250325,5000,4995,5140,4950,36876,185179105,00,0.00,N,2,30, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 69c549d81393..0fac41fe7f7a 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4980,5020,5040,4950,25551,127360930,00,0.00,N,5,-170, +20250328,5150,5320,5320,5130,18404,95365065,00,0.00,N,5,-140, 20250327,5290,5250,5370,5200,34435,181965435,00,0.00,N,2,40, 20250326,5250,5230,5290,5220,14766,77591150,00,0.00,N,2,40, 20250325,5210,5310,5430,5200,58513,310205865,00,0.00,N,5,-90, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index b5e4764b788d..9fba903785db 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4030,4070,4070,3980,78414,314073028,00,0.00,N,5,-20, +20250328,4050,4125,4125,4050,46025,187550250,00,0.00,N,5,-85, 20250327,4135,4085,4235,4080,92131,381918430,00,0.00,N,2,95, 20250326,4040,4090,4120,4010,80758,326767315,00,0.00,N,5,-80, 20250325,4120,4195,4230,4070,71594,296534504,00,0.00,N,5,-85, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index e474918415d4..eaad6b63069d 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,50300,50000,51000,49200,174659,8752251750,00,0.00,N,5,-1100, +20250328,51400,52100,52500,50100,100646,5200428650,00,0.00,N,5,-1000, 20250327,52400,53100,53100,51300,139949,7314735600,00,0.00,N,5,-1200, 20250326,53600,54000,54600,51900,92182,4922374200,00,0.00,N,2,100, 20250325,53500,53900,54100,52700,112293,5990023950,00,0.00,N,2,100, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index d315d42fc2a5..650f7ec76173 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,227,237,237,224,371242,84826584,00,0.00,N,5,-10, +20250328,237,231,278,226,5774737,1469366871,00,0.00,N,2,8, 20250327,229,229,231,226,222992,50708987,00,0.00,N,2,1, 20250326,228,227,232,226,174581,39925125,00,0.00,N,2,1, 20250325,227,232,232,227,166875,38099397,00,0.00,N,5,-3, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index a282b4be2e6e..0f2bb752662c 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1425,1430,1438,1412,71405,101348188,00,0.00,N,5,-17, +20250328,1442,1440,1446,1427,44216,63338137,00,0.00,N,5,-5, 20250327,1447,1435,1449,1431,48198,69356514,00,0.00,N,2,1, 20250326,1446,1440,1452,1434,43204,62258212,00,0.00,N,3,0, 20250325,1446,1447,1449,1434,53674,77324367,00,0.00,N,5,-1, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 90efb26fecc3..a000ef2d9874 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7150,7340,7400,7140,54877,395665955,00,0.00,N,5,-260, +20250328,7410,7550,7550,7380,98288,730431810,00,0.00,N,5,-140, 20250327,7550,7650,7700,7550,78027,591845580,00,0.00,N,5,-170, 20250326,7720,7620,7820,7600,54257,418142610,00,0.00,N,2,110, 20250325,7610,7680,7780,7570,91319,699301540,00,0.00,N,5,-100, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 16358be8fb76..8594eefff01a 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18770,18450,18900,18290,12500,233639920,00,0.00,N,5,-90, +20250328,18860,19350,19350,18820,10313,196494265,00,0.00,N,5,-290, 20250327,19150,19370,19400,19000,9728,186731700,00,0.00,N,5,-70, 20250326,19220,19490,19490,18830,6765,129703420,00,0.00,N,3,0, 20250325,19220,19230,19480,18950,10530,202979020,00,0.00,N,5,-170, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index a82e65cd5fd6..f4cc1e3fe907 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4060,4155,4155,4050,95715,391142415,00,0.00,N,5,-100, +20250328,4160,4160,4225,4140,43785,182587409,00,0.00,N,5,-35, 20250327,4195,4200,4230,4175,23619,99047005,00,0.00,N,5,-20, 20250326,4215,4245,4245,4185,15952,67108790,00,0.00,N,2,10, 20250325,4205,4230,4270,4200,47381,200040365,00,0.00,N,5,-35, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 4fa1813d9f3f..95b7c6f1dbec 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1910,1920,1944,1833,146281,277522614,00,0.00,N,5,-43, +20250328,1953,1968,1977,1913,99832,192811615,00,0.00,N,5,-14, 20250327,1967,1994,2000,1954,151409,298999423,00,0.00,N,5,-27, 20250326,1994,1949,1995,1916,420584,829487418,00,0.00,N,2,95, 20250325,1899,1902,1928,1887,109849,208904599,00,0.00,N,5,-2, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 44bab6e1b741..0d2d1d68319a 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6880,7090,7090,6570,17615,117811620,00,0.00,N,2,100, +20250328,6780,7200,7440,6650,25608,174744535,00,0.00,N,5,-250, 20250327,7030,7120,7120,6980,6911,48451985,00,0.00,N,5,-90, 20250326,7120,7140,7170,6960,13473,94976090,00,0.00,N,5,-20, 20250325,7140,7180,7450,6970,19077,134259750,00,0.00,N,5,-40, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 405e37ad04de..7d7c51e4f79e 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8280,8640,8640,8150,13417,111178880,00,0.00,N,5,-380, +20250328,8660,9080,9100,8620,14744,129307245,00,0.00,N,5,-330, 20250327,8990,9080,9080,8930,5064,45396345,00,0.00,N,5,-90, 20250326,9080,8880,9130,8870,8200,74088450,00,0.00,N,2,140, 20250325,8940,9080,9160,8880,7539,67469540,00,0.00,N,5,-50, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index f273afcde011..e933acefc007 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,67100,64900,69100,64600,2457580,164916093650,00,0.00,N,2,100, +20250328,67000,68000,69500,66200,1790358,120990944100,00,0.00,N,5,-500, 20250327,67500,72500,72500,66900,2606503,180118421750,00,0.00,N,5,-2900, 20250326,70400,67900,70900,65900,2910250,199343358150,00,0.00,N,2,1900, 20250325,68500,73300,73400,67300,3026833,210390785700,00,0.00,N,5,-4600, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index a22bd1e8bad2..66708f4072be 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8420,8510,8570,8360,950024,8005530885,00,0.00,N,5,-300, +20250328,8720,8560,8720,8280,1654299,14118002250,00,0.00,N,2,160, 20250327,8560,8620,8760,8500,1443458,12418614950,00,0.00,N,5,-160, 20250326,8720,9420,9420,8710,2778254,24669021470,00,0.00,N,5,-630, 20250325,9350,9340,9530,9310,1284989,12093720995,00,0.00,N,2,10, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index aa5c4cc06846..ec6cadc46474 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,68200,73100,74000,68000,2451138,169717611700,00,0.00,N,5,-8300, +20250328,76500,78900,79400,76200,492233,38059817850,00,0.00,N,5,-3400, 20250327,79900,82900,85200,79500,702107,56969113700,00,0.00,N,5,-5100, 20250326,85000,85200,86700,84700,249655,21313434700,00,0.00,N,5,-200, 20250325,85200,88500,88500,84700,344483,29669393950,00,0.00,N,5,-1800, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 0fecd0fcd6c9..b018a0fba002 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3400,3500,3500,3395,5042,17409580,00,0.00,N,5,-100, +20250328,3500,3500,3550,3400,11033,38390975,00,0.00,N,3,0, 20250327,3500,3590,3660,3500,8661,30675970,00,0.00,N,5,-90, 20250326,3590,3635,3680,3575,2499,9053505,00,0.00,N,5,-90, 20250325,3680,3765,3765,3645,3452,12799280,00,0.00,N,5,-80, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 7e02ea000bc8..39d0e6c34660 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,414,395,478,389,3853365,1696687461,00,0.00,N,2,41, +20250328,373,391,445,368,1136409,455321879,00,0.00,N,5,-18, 20250327,391,370,450,348,3907475,1629451334,00,0.00,N,2,40, 20250326,351,365,365,350,126678,44978626,00,0.00,N,5,-13, 20250325,364,356,367,350,332811,119388698,00,0.00,N,2,8, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 6d4c23dfbb49..c1d42ac94350 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1235,1239,1285,1235,13033,16294468,00,0.00,N,5,-16, +20250328,1251,1275,1280,1238,10335,12900269,00,0.00,N,5,-24, 20250327,1275,1268,1285,1268,11672,14874341,00,0.00,N,2,7, 20250326,1268,1254,1286,1250,24203,30483899,00,0.00,N,2,14, 20250325,1254,1261,1261,1240,9562,11945801,00,0.00,N,2,5, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 04a3e7ac7713..5de02a44062e 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20250,20850,20850,20100,10691,217024700,00,0.00,N,5,-700, +20250328,20950,21250,21300,20550,21096,439616925,00,0.00,N,5,-300, 20250327,21250,21700,21750,21200,17072,365048625,00,0.00,N,5,-550, 20250326,21800,21450,21950,21250,46297,1004386025,00,0.00,N,2,500, 20250325,21300,21200,21450,21050,20315,430663350,00,0.00,N,2,100, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index d54fc9db0061..ccac952df784 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,498,505,506,494,23594,11783560,00,0.00,N,5,-7, +20250328,505,505,510,502,33998,17109864,00,0.00,N,3,0, 20250327,505,517,517,504,44780,22767969,00,0.00,N,5,-5, 20250326,510,508,516,502,45863,23381587,00,0.00,N,2,8, 20250325,502,509,510,501,33074,16682127,00,0.00,N,2,2, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 82119bdcf04d..47fef88774a8 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,171,243,243,171,23389361,4563300026,00,0.00,N,4,-72, +20250328,243,271,318,232,22943185,6578315431,00,0.00,N,5,-20, 20250327,263,217,278,193,18593053,4511610800,00,0.00,N,2,47, 20250326,216,205,227,203,4382554,952412078,00,0.00,N,2,11, 20250325,205,215,216,190,4874139,983847886,00,0.00,N,5,-10, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index c3346bcb205f..0f0f5278b2d7 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,994,1008,1012,980,203069,201818113,00,0.00,N,5,-14, +20250328,1008,1023,1035,1007,197790,200492065,00,0.00,N,5,-34, 20250327,1042,1061,1072,1036,160803,168386264,00,0.00,N,5,-27, 20250326,1069,1064,1075,1060,65038,69543503,00,0.00,N,3,0, 20250325,1069,1088,1099,1065,128202,138643604,00,0.00,N,3,0, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 49b881cc8ea6..9b1c81121db2 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,524,540,540,524,1109,587635,00,0.00,N,2,1, +20250328,523,536,536,523,6487,3405102,00,0.00,N,5,-6, 20250327,529,536,540,520,19167,10052520,00,0.00,N,5,-7, 20250326,536,530,540,528,7115,3815467,00,0.00,N,2,1, 20250325,535,535,535,530,3491,1865835,00,0.00,N,2,1, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index b77f4e6b4b8d..45cd986c3c6e 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1898,1803,1965,1753,100170,181670781,00,0.00,N,5,-74, +20250328,1972,2015,2015,1927,16707,32728103,00,0.00,N,5,-63, 20250327,2035,1974,2060,1894,48034,92165750,00,0.00,N,2,61, 20250326,1974,1975,2050,1930,5991,11721246,00,0.00,N,5,-1, 20250325,1975,1963,2075,1962,16736,33771618,00,0.00,N,5,-21, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 2b9f89ce9ee1..4ca6a61067fd 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10350,10480,10530,10290,26398,274580860,00,0.00,N,5,-310, +20250328,10660,10990,11000,10510,48048,510351330,00,0.00,N,5,-380, 20250327,11040,11260,11300,10910,22756,252137325,00,0.00,N,5,-300, 20250326,11340,11390,11500,11330,26350,300399040,00,0.00,N,5,-10, 20250325,11350,11680,11790,11270,57824,664658970,00,0.00,N,2,20, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 57ce3d6d7022..3b8487f4b31d 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,637,675,675,637,42802,27810936,00,0.00,N,5,-11, +20250328,648,646,662,638,19320,12473597,00,0.00,N,2,2, 20250327,646,659,659,634,35880,23033391,00,0.00,N,5,-3, 20250326,649,620,649,620,31157,19563663,00,0.00,N,2,12, 20250325,637,661,666,630,41431,26789054,00,0.00,N,5,-30, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index ffe5a9dc7cd7..030565f72aa1 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1831,1850,1868,1816,117393,214866893,00,0.00,N,5,-37, +20250328,1868,1910,1917,1864,101864,191469008,00,0.00,N,5,-43, 20250327,1911,1934,1935,1910,62620,120189179,00,0.00,N,5,-20, 20250326,1931,1995,1999,1920,228781,445594636,00,0.00,N,5,-51, 20250325,1982,2000,2025,1968,98505,195993468,00,0.00,N,5,-18, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 91af38892e64..10eb12c61285 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4250,4295,4340,4225,18466,78805985,00,0.00,N,5,-100, +20250328,4350,4435,4435,4350,21387,93262847,00,0.00,N,5,-70, 20250327,4420,4450,4490,4380,13964,61812600,00,0.00,N,5,-30, 20250326,4450,4460,4500,4365,12631,55767850,00,0.00,N,5,-5, 20250325,4455,4465,4505,4420,20064,89156814,00,0.00,N,5,-10, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 730e71b2d107..0a9e72133a32 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,554,550,566,550,10582,5895023,00,0.00,N,5,-7, +20250328,561,563,569,561,32953,18664794,00,0.00,N,5,-2, 20250327,563,557,599,552,16930,9642321,00,0.00,N,3,0, 20250326,563,560,565,556,10069,5669836,00,0.00,N,2,1, 20250325,562,557,580,556,52929,29714155,00,0.00,N,2,2, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index c21b88b89c45..4b97820e2472 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,852,840,969,830,98368394,88684698761,00,0.00,N,2,1, +20250328,851,819,998,817,150360150,140274727712,00,0.00,N,2,64, 20250327,787,639,787,631,70130705,52037173579,00,0.00,N,1,181, 20250326,606,566,675,565,24435459,15236251349,00,0.00,N,2,61, 20250325,545,545,551,542,154284,84185688,00,0.00,N,3,0, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 93967df4372e..4fe7e6f2af83 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,732,732,732,732,0,0,00,0.00,Y,3,0, +20250331,732,732,732,732,0,0,00,0.00,Y,3,0, +20250328,732,732,732,732,0,0,00,0.00,Y,0,0, +20250327,732,732,732,732,0,0,00,0.00,Y,0,0, 20250326,732,732,732,732,0,0,00,0.00,Y,0,0, -20250325,732,732,732,732,0,0,00,0.00,Y,0,0, -20250324,732,732,732,732,0,0,00,0.00,Y,0,0, +20250325,732,732,732,732,0,0,00,0.00,N,0,0, +20250324,732,732,732,732,0,0,00,0.00,N,0,0, 20250321,732,732,732,732,0,0,00,0.00,N,0,0, 20250320,732,732,732,732,0,0,00,0.00,N,0,0, 20250319,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 8e12298a01e0..09c180b27fec 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1063,814,1063,803,17005118,16781959424,00,0.00,N,1,245, +20250328,818,788,1033,765,19517692,17508833014,00,0.00,N,5,-10, 20250327,828,679,828,651,20645748,16336018223,00,0.00,N,1,191, 20250326,637,520,643,484,3507310,2037534339,00,0.00,N,2,137, 20250325,500,506,532,485,726758,365139868,00,0.00,N,5,-9, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 222c718e5d4b..a84217743d8c 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5910,6350,6570,5910,465143,2877228840,00,0.00,N,5,-590, +20250328,6500,6730,7400,6430,1893033,13251628195,00,0.00,N,5,-460, 20250327,6960,6660,7760,6640,5736676,42329841795,00,0.00,N,2,360, 20250326,6600,6440,7590,6080,6494226,46090121335,00,0.00,N,2,650, 20250325,5950,6070,6280,5950,112087,684519120,00,0.00,N,2,10, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index c20679d69898..eb6c4d0f45c6 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,320,320,320,315,61891,19638703,00,0.00,N,3,0, +20250328,320,327,330,318,87769,28202606,00,0.00,N,5,-10, 20250327,330,331,347,318,108013,35411057,00,0.00,N,2,4, 20250326,326,323,326,318,63807,20498654,00,0.00,N,2,3, 20250325,323,328,330,320,66115,21507911,00,0.00,N,5,-2, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 951f0fde9f8e..402273191e56 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8570,8630,8660,8490,29521,252350335,00,0.00,N,5,-60, +20250328,8630,8650,8800,8450,55832,477749495,00,0.00,N,5,-40, 20250327,8670,8660,8800,8600,49637,431079385,00,0.00,N,2,10, 20250326,8660,8730,8730,8620,28216,244892525,00,0.00,N,5,-60, 20250325,8720,8720,9100,8530,128013,1117378915,00,0.00,N,2,80, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index a4a62194f7d7..69ae72b52f72 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,433,438,441,432,55928,24428084,00,0.00,N,5,-10, +20250328,443,448,451,430,129725,56981748,00,0.00,N,5,-5, 20250327,448,457,472,441,119437,54515938,00,0.00,N,5,-3, 20250326,451,455,455,446,28231,12699952,00,0.00,N,2,4, 20250325,447,456,460,447,67996,30727087,00,0.00,N,5,-2, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 51a5e5af3708..0a89de3369f7 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14320,13790,14340,13560,90716,1277343005,00,0.00,N,2,300, +20250328,14020,14430,14480,13750,117518,1640504680,00,0.00,N,5,-310, 20250327,14330,14940,15300,14280,118228,1735798435,00,0.00,N,5,-470, 20250326,14800,15250,15250,14650,101816,1511286725,00,0.00,N,5,-240, 20250325,15040,15830,15830,15010,81906,1250111300,00,0.00,N,5,-790, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 55f7a10cc17e..b2b3dae75f42 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1049,1060,1060,1040,18214,19107572,00,0.00,N,5,-11, +20250328,1060,1066,1074,1045,56074,59288597,00,0.00,N,5,-15, 20250327,1075,1087,1097,1042,37068,39814126,00,0.00,N,5,-23, 20250326,1098,1098,1111,1090,14864,16354807,00,0.00,N,3,0, 20250325,1098,1075,1125,1075,46233,50800845,00,0.00,N,2,18, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 71483af67af8..25078c0e2a20 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10330,10440,10440,10270,38083,392316510,00,0.00,N,5,-110, +20250328,10440,10270,10480,10270,6567,68086190,00,0.00,N,2,50, 20250327,10390,10530,10530,10160,11066,114799230,00,0.00,N,3,0, 20250326,10390,10380,10550,10300,16196,168972980,00,0.00,N,2,30, 20250325,10360,10470,10490,10230,11027,114244720,00,0.00,N,3,0, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 9150a1e03d25..3abc6d651900 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4180,4270,4315,4180,58605,247847145,00,0.00,N,5,-135, +20250328,4315,4370,4500,4300,45008,195205604,00,0.00,N,5,-30, 20250327,4345,4385,4415,4345,31024,135735290,00,0.00,N,5,-65, 20250326,4410,4400,4445,4375,25174,110776530,00,0.00,N,3,0, 20250325,4410,4475,4480,4405,38898,171965037,00,0.00,N,5,-65, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 0f8de7285b9c..236ce3438b1e 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14970,15070,15230,14830,3252,48731040,00,0.00,N,5,-100, +20250328,15070,15510,15650,15070,13821,211149270,00,0.00,N,5,-440, 20250327,15510,16090,16090,15510,3138,49179010,00,0.00,N,5,-140, 20250326,15650,16180,16190,15600,2751,43304220,00,0.00,N,3,0, 20250325,15650,16190,16190,15650,4981,78324980,00,0.00,N,5,-190, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index bb21af5be6e3..cb5bc3964d8f 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2465,2460,2510,2440,19243,47443580,00,0.00,N,5,-45, +20250328,2510,2520,2530,2475,17247,43049335,00,0.00,N,3,0, 20250327,2510,2520,2545,2510,7954,20043520,00,0.00,N,5,-35, 20250326,2545,2525,2560,2510,9928,25124590,00,0.00,N,2,20, 20250325,2525,2555,2580,2525,9141,23159230,00,0.00,N,5,-30, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 5cc0c5f11f8e..1a41db952f8e 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15840,15900,15935,15620,30370,480387745,00,0.00,N,5,-200, +20250328,16040,16100,16100,15840,32010,509566720,00,0.00,N,2,40, 20250327,16000,16090,16170,15990,23475,376382020,00,0.00,N,5,-240, 20250326,16240,16130,16300,16000,36111,583188430,00,0.00,N,2,90, 20250325,16150,16560,16660,16080,48345,786774795,00,0.00,N,5,-370, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 9d9f20b0be8d..c11ea61fb9c9 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2765,2695,2765,2650,9137,24493917,00,0.00,N,2,70, +20250328,2695,2760,2785,2680,15748,42730590,00,0.00,N,5,-75, 20250327,2770,2820,2840,2755,5517,15342385,00,0.00,N,5,-20, 20250326,2790,2840,2840,2755,14312,39944030,00,0.00,N,5,-10, 20250325,2800,2810,2905,2795,14440,40763340,00,0.00,N,5,-50, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index e92ab39b4e8b..80bc7ab6ce6a 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7850,8140,8160,7550,155522,1220483855,00,0.00,N,5,-390, +20250328,8240,8200,8290,7730,179543,1433783480,00,0.00,N,2,40, 20250327,8200,9100,9840,8100,1018487,9188498940,00,0.00,N,5,-510, 20250326,8710,6860,8880,6740,648101,5067865460,00,0.00,N,2,1770, 20250325,6940,7100,7130,6770,110680,760358845,00,0.00,N,5,-220, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 5993b8b121ff..57ec1af39ad2 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3010,3060,3080,2960,379883,1133994357,00,0.00,N,5,-85, +20250328,3095,3155,3165,3060,339806,1050668716,00,0.00,N,5,-70, 20250327,3165,3130,3245,3120,541915,1731527298,00,0.00,N,2,30, 20250326,3135,3075,3145,3055,352083,1085590136,00,0.00,N,2,60, 20250325,3075,3080,3115,3010,388801,1188351664,00,0.00,N,3,0, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 158404ae7919..89bb30f754b6 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,779,780,797,766,28955,22572627,00,0.00,N,2,3, +20250328,776,808,808,776,15934,12643145,00,0.00,N,5,-27, 20250327,803,789,806,789,39596,31704078,00,0.00,N,2,14, 20250326,789,785,803,780,18374,14569925,00,0.00,N,2,4, 20250325,785,797,800,757,51199,39826806,00,0.00,N,5,-8, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 0c40b4fd9299..83f8855b2747 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4795,5040,5040,4795,9901,48235465,00,0.00,N,5,-190, +20250328,4985,5010,5030,4920,11530,57017985,00,0.00,N,5,-65, 20250327,5050,5090,5090,5000,6320,31840720,00,0.00,N,2,10, 20250326,5040,4980,5110,4940,33638,169160470,00,0.00,N,2,105, 20250325,4935,4935,4970,4930,11402,56381060,00,0.00,N,5,-15, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 01261468c43c..b8a4b1c91633 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28650,29200,30850,28500,563500,16675342975,00,0.00,N,5,-1750, +20250328,30400,33400,33800,30100,1103471,34964145600,00,0.00,N,5,-3900, 20250327,34300,37100,40700,34000,5370413,201987553725,00,0.00,N,2,200, 20250326,34100,26250,34100,24550,3605747,108832309025,00,0.00,N,1,7850, 20250325,26250,26700,27050,25450,311193,8131104025,00,0.00,N,5,-950, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index de6d3fb49af4..5149ce0fba24 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2900,3025,3050,2895,41261,121601770,00,0.00,N,5,-125, +20250328,3025,3125,3125,2985,97851,295723340,00,0.00,N,5,-100, 20250327,3125,3210,3240,3120,42582,134518620,00,0.00,N,5,-100, 20250326,3225,3210,3300,3210,26904,87227636,00,0.00,N,5,-20, 20250325,3245,3375,3375,3230,46505,151888385,00,0.00,N,5,-95, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 6b85f06c6a47..05e6a1bbc910 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250331,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250328,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250327,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250326,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250325,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250324,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250325,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250324,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250321,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250320,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250319,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 7a22fd5b1eca..a08e188c66b5 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2310,2350,2365,2305,91227,211788465,00,0.00,N,5,-60, +20250328,2370,2400,2400,2335,69537,163861080,00,0.00,N,5,-30, 20250327,2400,2390,2410,2360,90538,215708463,00,0.00,N,3,0, 20250326,2400,2380,2410,2360,58096,138736525,00,0.00,N,2,20, 20250325,2380,2390,2420,2350,93683,223516800,00,0.00,N,5,-20, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 3ba2d948dd72..e1d313b6f32e 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2030,2000,2030,1921,42508,84028655,00,0.00,N,5,-30, +20250328,2060,2160,2190,2030,112354,233960960,00,0.00,N,5,-100, 20250327,2160,2100,2200,2100,135709,293619243,00,0.00,N,3,0, 20250326,2160,2155,2190,2100,85789,183044165,00,0.00,N,5,-5, 20250325,2165,2215,2235,2120,264488,576786170,00,0.00,N,3,0, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 69149dd0ae2e..4ac71115a1f1 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2130,2215,2215,2100,76367,164410377,00,0.00,N,5,-85, +20250328,2215,2245,2245,2185,38519,85134816,00,0.00,N,5,-30, 20250327,2245,2235,2260,2220,15748,35306530,00,0.00,N,5,-15, 20250326,2260,2250,2280,2225,39128,87814946,00,0.00,N,2,10, 20250325,2250,2210,2250,2210,25361,56551553,00,0.00,N,2,40, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 936efd4348cf..7ae56f68767d 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1172,1190,1193,1171,60517,71296935,00,0.00,N,5,-16, +20250328,1188,1177,1209,1177,113038,135342987,00,0.00,N,3,0, 20250327,1188,1177,1194,1175,24281,28828696,00,0.00,N,2,11, 20250326,1177,1175,1188,1173,37648,44351553,00,0.00,N,2,2, 20250325,1175,1208,1213,1175,146241,173756792,00,0.00,N,5,-45, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 9d2a0d232b20..84b23ec4d0c0 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3960,4030,4035,3945,57152,227712233,00,0.00,N,5,-95, +20250328,4055,4120,4145,4055,46408,189248190,00,0.00,N,5,-60, 20250327,4115,4130,4180,4110,26375,108938885,00,0.00,N,5,-25, 20250326,4140,4160,4215,4135,24279,100891530,00,0.00,N,5,-20, 20250325,4160,4155,4190,4140,15001,62297745,00,0.00,N,2,10, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index e2d817b04619..870b243716dd 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6350,6480,6530,6350,249197,1594748480,00,0.00,N,5,-230, +20250328,6580,6670,6670,6550,101943,671599175,00,0.00,N,5,-110, 20250327,6690,6740,6760,6640,63523,424622350,00,0.00,N,5,-50, 20250326,6740,6680,6780,6640,97503,656473490,00,0.00,N,2,120, 20250325,6620,6690,6730,6600,92364,613890820,00,0.00,N,5,-80, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index e980daf1bdf7..b20839f640fc 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2630,2650,2765,2560,80980,212582370,00,0.00,N,5,-50, +20250328,2680,2670,2710,2590,119352,317411345,00,0.00,N,2,20, 20250327,2660,2625,2770,2600,112188,301677005,00,0.00,N,2,5, 20250326,2655,2620,2660,2565,144975,380449167,00,0.00,N,2,75, 20250325,2580,2590,2630,2580,62598,162807190,00,0.00,N,5,-35, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index dd6c05711cd7..70a4df751b33 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1164,1197,1205,1163,318091,373906294,00,0.00,N,5,-33, +20250328,1197,1223,1224,1184,278279,332816830,00,0.00,N,5,-22, 20250327,1219,1237,1248,1217,240087,295183034,00,0.00,N,5,-33, 20250326,1252,1237,1266,1235,207425,259010158,00,0.00,N,2,4, 20250325,1248,1299,1309,1244,345314,436448584,00,0.00,N,5,-33, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 6e9241f5997f..f6d35fe0edf4 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3150,3160,3185,3130,809936,2558750290,00,0.00,N,5,-60, +20250328,3210,3275,3295,3200,628810,2025009057,00,0.00,N,5,-65, 20250327,3275,3285,3330,3260,335544,1106296918,00,0.00,N,2,5, 20250326,3270,3340,3340,3270,408607,1342335660,00,0.00,N,5,-20, 20250325,3290,3280,3325,3255,438321,1440387059,00,0.00,N,2,20, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index ce8f02025eaa..07612ad64314 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49250,49950,50300,48850,562475,27723842600,00,0.00,N,5,-1950, +20250328,51200,51800,52400,50100,634602,32199626800,02,0.00,N,5,-2000, 20250327,53200,53400,54700,52600,411633,22028706100,00,0.00,N,5,-600, 20250326,53800,53300,55000,53300,445443,24092090750,00,0.00,N,2,500, 20250325,53300,57400,57700,52300,917289,50117198250,00,0.00,N,5,-3900, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 0213b353a139..83593c5755d7 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1259,1306,1306,1258,32104,40738411,00,0.00,N,5,-47, +20250328,1306,1280,1320,1270,52644,68264036,00,0.00,N,2,26, 20250327,1280,1296,1296,1271,31596,40547767,00,0.00,N,5,-16, 20250326,1296,1303,1314,1277,33558,43173051,00,0.00,N,5,-7, 20250325,1303,1304,1313,1281,17952,23302527,00,0.00,N,2,5, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 4d8a3b6a30e1..b131706afa67 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4400,4530,4530,4390,75504,333987775,00,0.00,N,5,-160, +20250328,4560,4690,4690,4555,87890,402522411,00,0.00,N,5,-115, 20250327,4675,4710,4765,4670,89382,419716481,00,0.00,N,5,-90, 20250326,4765,4770,4840,4720,65792,315524909,00,0.00,N,3,0, 20250325,4765,4865,4900,4740,109268,524190209,00,0.00,N,5,-95, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 1e7073760724..7839883dcc29 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1948,1984,2105,1948,331815,666191335,00,0.00,N,5,-34, +20250328,1982,2030,2030,1982,132566,264534998,00,0.00,N,5,-68, 20250327,2050,1999,2100,1971,345210,705164818,00,0.00,N,2,80, 20250326,1970,1960,1991,1960,105093,207482725,00,0.00,N,2,20, 20250325,1950,1991,2015,1950,195329,384354769,00,0.00,N,5,-41, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 286959622dfa..9cb7b0912e8b 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16000,16220,16550,15900,104904,1694285820,00,0.00,N,5,-700, +20250328,16700,17310,17460,16680,152279,2569885685,00,0.00,N,5,-790, 20250327,17490,17860,17900,17440,114856,2021772290,00,0.00,N,5,-610, 20250326,18100,17630,18310,17530,210844,3800985580,00,0.00,N,2,540, 20250325,17560,18100,18450,17500,105835,1887110545,00,0.00,N,5,-520, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index ccc713250b91..95161ab7e6b0 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1570,1550,1663,1404,5526170,8554874910,00,0.00,N,2,15, +20250328,1555,1298,1580,1298,6285298,9338363106,00,0.00,N,2,257, 20250327,1298,1313,1326,1290,84168,109871302,00,0.00,N,2,12, 20250326,1286,1306,1328,1280,148846,191604589,00,0.00,N,5,-20, 20250325,1306,1251,1386,1251,597904,786893786,00,0.00,N,2,35, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index f9e0fd985580..951808126e92 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,75000,72700,76600,71400,1374714,102011072200,02,0.00,N,2,300, +20250328,74700,78200,78200,74000,1027570,77407746700,00,0.00,N,5,-2800, 20250327,77500,80000,80500,77200,757160,59075880450,00,0.00,N,5,-1500, 20250326,79000,82000,82800,77900,1183772,93780570350,00,0.00,N,5,-3000, 20250325,82000,83500,84100,80700,1341700,110452898350,00,0.00,N,5,-1900, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 49ff37b17459..bfd0a3513d75 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250331,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250328,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250327,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250326,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250325,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250324,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250325,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250324,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250321,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250320,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250319,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 5bc1e5e91bd5..dee7d5946199 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20100,20550,20750,20000,337896,6853614400,00,0.00,N,5,-1150, +20250328,21250,22550,22550,21050,554474,11940819100,00,0.00,N,5,-750, 20250327,22000,21300,22450,21200,1000055,21893730175,00,0.00,N,2,550, 20250326,21450,21000,21700,20600,676504,14369471425,00,0.00,N,2,200, 20250325,21250,22550,22850,20800,2199609,48382019775,00,0.00,N,3,0, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index fb966fb43f44..49a777ed3e65 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10880,11280,11350,10710,222496,2446425630,00,0.00,N,5,-470, +20250328,11350,11480,11560,11320,112512,1285024445,00,0.00,N,5,-190, 20250327,11540,11770,11770,11540,110501,1286915555,00,0.00,N,5,-230, 20250326,11770,11780,12040,11690,124008,1466665480,00,0.00,N,2,30, 20250325,11740,11640,11800,11600,118449,1383483265,00,0.00,N,2,100, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index a9a9f986a8af..abc24d8b154f 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8140,8470,8490,8090,143994,1183949840,00,0.00,N,5,-570, +20250328,8710,9140,9140,8580,164841,1445032210,00,0.00,N,5,-370, 20250327,9080,9150,9600,8950,443122,4107553460,00,0.00,N,5,-100, 20250326,9180,8360,9310,8360,329988,2979745685,00,0.00,N,2,760, 20250325,8420,8480,8580,8330,64276,542355290,00,0.00,N,5,-50, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 7a0c439ac6c4..e4be280a0827 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3905,3985,4095,3820,279023,1101845471,00,0.00,N,5,-180, +20250328,4085,4145,4695,3980,2018991,8763284460,00,0.00,N,5,-60, 20250327,4145,4115,4270,3920,315006,1300867190,00,0.00,N,5,-10, 20250326,4155,4320,4430,4110,289786,1225850919,00,0.00,N,5,-125, 20250325,4280,4525,4610,4270,641696,2844753934,00,0.00,N,5,-315, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index e7a03218a262..516264f9c93e 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3350,3500,3505,3350,167814,571960675,00,0.00,N,5,-180, +20250328,3530,3620,3675,3520,129294,461611537,00,0.00,N,5,-115, 20250327,3645,3640,3690,3550,108036,390296115,00,0.00,N,2,5, 20250326,3640,3745,3980,3435,614784,2287493705,00,0.00,N,5,-100, 20250325,3740,3840,3900,3700,148969,562259360,00,0.00,N,5,-100, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 4bdbd70c3599..e74c0d07c935 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1349,1381,1385,1349,163782,222404863,00,0.00,N,5,-37, +20250328,1386,1402,1411,1385,142516,198755494,00,0.00,N,5,-20, 20250327,1406,1414,1439,1406,113992,161126644,00,0.00,N,5,-12, 20250326,1418,1426,1442,1418,114364,163077685,00,0.00,N,5,-8, 20250325,1426,1428,1459,1425,91483,130881153,00,0.00,N,5,-5, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index fa674a715781..084f81ae6ebd 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1965,1985,2015,1929,12356,24050071,00,0.00,N,5,-32, +20250328,1997,2010,2020,1960,19220,37909953,00,0.00,N,2,7, 20250327,1990,2005,2070,1990,10653,21452016,00,0.00,N,5,-15, 20250326,2005,2105,2105,2005,7991,16258250,00,0.00,N,5,-25, 20250325,2030,2100,2105,2030,8221,16881710,00,0.00,N,5,-50, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 9a240763cee2..8749fb55bc3e 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1022,1030,1043,1020,12581,12907576,00,0.00,N,5,-21, +20250328,1043,1045,1047,1034,3718,3879864,00,0.00,N,5,-1, 20250327,1044,1040,1044,1033,8714,9055481,00,0.00,N,2,4, 20250326,1040,1044,1044,1026,10370,10718412,00,0.00,N,5,-4, 20250325,1044,1044,1048,1000,22637,23500724,00,0.00,N,3,0, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 97c21bdceba2..fee63798da69 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2785,2605,2840,2605,572790,1589325667,00,0.00,N,2,195, +20250328,2590,2650,2655,2590,258784,674508676,00,0.00,N,5,-55, 20250327,2645,2710,2710,2620,255385,676270015,00,0.00,N,5,-60, 20250326,2705,2670,2725,2645,278042,745273995,00,0.00,N,2,35, 20250325,2670,2700,2730,2655,173549,466097368,00,0.00,N,5,-50, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 6a37856cf180..c76ea032b7a4 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10340,10290,10540,10010,50906,522264595,00,0.00,N,2,50, +20250328,10290,10330,10450,10180,31212,320910570,00,0.00,N,5,-40, 20250327,10330,10370,10550,10250,46495,481667370,00,0.00,N,5,-40, 20250326,10370,10560,11110,10240,111264,1178288910,00,0.00,N,5,-170, 20250325,10540,11020,11170,10390,128354,1366198765,00,0.00,N,5,-460, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 0535c78eac71..fb0c3f5a16e0 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15610,15960,16200,15600,66359,1051205800,00,0.00,N,5,-670, +20250328,16280,16810,16840,16280,65013,1071431115,00,0.00,N,5,-560, 20250327,16840,17130,17130,16810,33367,564113335,00,0.00,N,5,-350, 20250326,17190,17330,17330,17000,50365,861607520,00,0.00,N,2,70, 20250325,17120,17400,17730,17100,42757,738994130,00,0.00,N,5,-440, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 02ffd3d5abb7..7d707408c4dc 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,478,492,492,474,158909,76511924,00,0.00,N,5,-14, +20250328,492,500,503,489,175436,86466248,00,0.00,N,5,-6, 20250327,498,500,512,498,149937,75604975,00,0.00,N,5,-6, 20250326,504,499,508,499,50944,25580981,00,0.00,N,2,1, 20250325,503,503,508,497,150865,75719915,00,0.00,N,3,0, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index f6d4b255f2be..0b87889d76ed 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,994,999,1005,984,14759,14716364,00,0.00,N,5,-5, +20250328,999,1005,1005,990,7058,7022197,00,0.00,N,2,2, 20250327,997,994,998,987,21702,21504215,00,0.00,N,2,3, 20250326,994,990,994,990,7419,7370306,00,0.00,N,5,-1, 20250325,995,997,997,990,10939,10833855,00,0.00,N,5,-2, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index d83c0c86a80f..ea5c793b594b 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1128,1081,1168,1081,240779,270974174,00,0.00,N,5,-9, +20250328,1137,1141,1167,1030,345728,383374098,00,0.00,N,5,-4, 20250327,1141,1197,1197,1131,231374,265736409,00,0.00,N,5,-47, 20250326,1188,1209,1226,1145,530818,622742741,00,0.00,N,5,-10, 20250325,1198,1096,1230,1096,1097131,1276804693,00,0.00,N,2,111, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index f6872961e360..62a2aa21fd03 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9640,10050,10050,9610,56846,552680240,00,0.00,N,5,-420, +20250328,10060,10290,10290,9890,68666,688823850,00,0.00,N,5,-210, 20250327,10270,10170,10370,10110,118589,1213504500,00,0.00,N,2,50, 20250326,10220,11160,11520,10220,248980,2691690360,00,0.00,N,5,-920, 20250325,11140,11320,11540,11080,75766,856478600,00,0.00,N,5,-290, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index d052ff3a0491..a5f80ac0fc30 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,290,288,290,284,122115,35167408,00,0.00,N,2,3, +20250328,287,290,291,282,193562,55406302,00,0.00,N,5,-3, 20250327,290,294,296,287,203117,58981681,00,0.00,N,5,-4, 20250326,294,295,298,291,85308,25026349,00,0.00,N,5,-1, 20250325,295,299,300,293,105390,31251382,00,0.00,N,5,-4, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 2a59cb9413d6..43d837a47040 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2225,2230,2295,2200,119352,266489759,00,0.00,N,5,-50, +20250328,2275,2285,2305,2260,79570,181263497,00,0.00,N,5,-30, 20250327,2305,2370,2370,2300,45500,105808595,00,0.00,N,2,5, 20250326,2300,2300,2335,2295,99865,230890583,00,0.00,N,5,-10, 20250325,2310,2325,2340,2285,53102,122347717,00,0.00,N,5,-10, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index a11978fdfe9c..2f1bb026ac4b 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3955,4000,4000,3890,52866,207929015,00,0.00,N,5,-60, +20250328,4015,3990,4045,3950,52061,207343635,00,0.00,N,5,-30, 20250327,4045,4055,4065,3965,41219,165593050,00,0.00,N,5,-10, 20250326,4055,4070,4100,4000,44784,181401330,00,0.00,N,5,-10, 20250325,4065,4295,4295,3915,230871,935754707,00,0.00,N,5,-145, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 73067fd29936..7e140ac93128 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3780,3815,3815,3745,1610,6059190,00,0.00,N,5,-5, +20250328,3785,3745,3810,3745,86,325920,00,0.00,N,2,45, 20250327,3740,3845,3850,3695,1395,5176050,00,0.00,N,3,0, 20250326,3740,3735,3760,3700,655,2443540,00,0.00,N,2,10, 20250325,3730,3695,3795,3665,1225,4515805,00,0.00,N,2,30, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 89baf344232d..dabcec29afde 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,625,635,638,622,299816,188359079,00,0.00,N,5,-14, +20250328,639,648,648,637,235175,150442504,00,0.00,N,5,-7, 20250327,646,652,664,642,357196,231426551,00,0.00,N,5,-5, 20250326,651,660,662,651,305666,200311093,00,0.00,N,5,-9, 20250325,660,677,682,659,331772,220370807,00,0.00,N,5,-16, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index d9b79ae3fbbc..202d9da7dc07 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9690,9730,9840,9610,93713,910983010,00,0.00,N,5,-10, +20250328,9700,9750,9750,9670,21949,212863015,00,0.00,N,5,-50, 20250327,9750,9760,9760,9650,40589,394550795,00,0.00,N,2,100, 20250326,9650,9740,9750,9640,22781,220446445,00,0.00,N,5,-90, 20250325,9740,9700,9780,9700,18152,176607525,00,0.00,N,2,10, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index e9ed103cb918..9a52fc4f55dd 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32100,32700,32700,31800,26950,866366700,00,0.00,N,5,-950, +20250328,33050,32850,33300,32450,26010,854456775,02,0.00,N,5,-200, 20250327,33250,33400,33700,33000,17292,578469000,00,0.00,N,2,100, 20250326,33150,33150,33500,32750,22594,748489725,00,0.00,N,3,0, 20250325,33150,34150,34150,33000,47931,1602806375,00,0.00,N,5,-850, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index b809ea4dcf36..10bb1ad37de4 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2010,2050,1993,12671,25586966,00,0.00,N,2,10, +20250328,2010,2030,2030,1992,4386,8788285,00,0.00,N,3,0, 20250327,2010,1990,2015,1990,12286,24472528,00,0.00,N,2,20, 20250326,1990,2000,2035,1985,34028,68194405,00,0.00,N,5,-10, 20250325,2000,2050,2080,1999,23412,47011450,00,0.00,N,5,-50, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 6eb17eb90da5..729356789905 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7360,7360,7360,7250,5298,38600720,00,0.00,N,3,0, +20250328,7360,7440,7440,7310,1640,12036340,00,0.00,N,5,-100, 20250327,7460,7460,7470,7350,3699,27343240,00,0.00,N,3,0, 20250326,7460,7450,7530,7440,2438,18209450,00,0.00,N,5,-110, 20250325,7570,7510,7600,7440,1704,12741070,00,0.00,N,2,50, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 694f3d6705c7..4b88fdaf0f74 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17830,18790,18790,17550,48001,860207320,00,0.00,N,5,-960, +20250328,18790,20400,20400,18600,60891,1157208435,00,0.00,N,5,-1080, 20250327,19870,20750,20750,19870,28029,562883130,00,0.00,N,5,-680, 20250326,20550,20500,20900,20400,10731,221020850,00,0.00,N,3,0, 20250325,20550,20500,21050,20400,18633,384154775,00,0.00,N,5,-50, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index c15bf4894470..a7748470efda 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12590,12690,12690,12150,24432,301959370,00,0.00,N,5,-60, +20250328,12650,13060,13060,12500,17521,223180250,00,0.00,N,5,-340, 20250327,12990,13190,13190,12880,16596,215543020,00,0.00,N,5,-40, 20250326,13030,13120,13300,13030,7635,100439145,00,0.00,N,5,-120, 20250325,13150,13050,13150,12940,11622,151272070,00,0.00,N,2,130, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index bf1895a8c882..84e1a90e1a4e 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,546,556,573,518,74784,40755617,00,0.00,N,5,-10, +20250328,556,574,586,550,27347,15573894,00,0.00,N,5,-18, 20250327,574,572,591,572,61310,35473177,00,0.00,N,2,2, 20250326,572,579,579,565,60602,34537598,00,0.00,N,2,3, 20250325,569,547,579,547,76909,43799886,00,0.00,N,2,22, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 3db7ca0dc4eb..e544784e4f0f 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,679,667,703,659,291162,194561579,00,0.00,N,5,-5, +20250328,684,688,700,680,186291,127845644,00,0.00,N,5,-12, 20250327,696,690,702,685,112371,78102603,00,0.00,N,5,-6, 20250326,702,706,708,699,144949,101865157,00,0.00,N,2,3, 20250325,699,692,707,690,188009,130774882,00,0.00,N,2,4, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 1735bce72ea9..5c3a556f7753 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2660,2480,2660,2365,114122,287896768,00,0.00,N,2,180, +20250328,2480,2365,2495,2315,17406,42960355,00,0.00,N,2,140, 20250327,2340,2360,2425,2295,8606,20297295,00,0.00,N,2,70, 20250326,2270,2500,2505,2270,11586,27474870,00,0.00,N,5,-225, 20250325,2495,2385,2505,2365,36932,90624338,00,0.00,N,2,110, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 12b72b0062f1..1bec86de925e 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1505,1501,1537,1464,126143,188328917,00,0.00,N,2,4, +20250328,1501,1525,1548,1485,73458,110968734,00,0.00,N,3,0, 20250327,1501,1560,1560,1489,43214,65620499,00,0.00,N,5,-22, 20250326,1523,1544,1649,1500,105584,163457048,00,0.00,N,5,-1, 20250325,1524,1509,1545,1500,37058,56391594,00,0.00,N,2,3, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index ce91b04c493f..8526c57257dd 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1917,1944,1944,1915,54901,105405796,00,0.00,N,5,-29, +20250328,1946,1945,1946,1919,47659,91924149,00,0.00,N,2,1, 20250327,1945,1939,1945,1918,20813,40219498,00,0.00,N,2,5, 20250326,1940,1950,1960,1934,21233,41180259,00,0.00,N,2,2, 20250325,1938,1965,1965,1938,37404,72848851,00,0.00,N,5,-17, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 0c9f952f9136..7a8475c17436 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6380,6350,6510,6280,988139,6295460520,00,0.00,N,5,-210, +20250328,6590,6910,6950,6570,1558789,10412981360,02,0.00,N,5,-370, 20250327,6960,7100,7170,6910,1270977,8903261980,00,0.00,N,5,-220, 20250326,7180,7260,7330,7130,853559,6146480160,00,0.00,N,5,-20, 20250325,7200,7610,7650,7140,2209649,16420302010,00,0.00,N,5,-380, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 8ad53862b27a..0685b5664d05 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14080,13570,14400,13250,95962,1332657495,00,0.00,N,2,100, +20250328,13980,15390,15460,13950,199015,2869745555,00,0.00,N,5,-1650, 20250327,15630,17700,19460,15170,625006,11205541380,00,0.00,N,5,-1280, 20250326,16910,13000,16960,12710,384963,5733682585,00,0.00,N,2,3860, 20250325,13050,13730,13870,13050,47693,637222945,00,0.00,N,5,-930, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 2034b054a67e..f7b2ef102401 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9170,9250,9250,8950,155059,1412893710,00,0.00,N,5,-80, +20250328,9250,9410,9500,9150,167237,1552837155,00,0.00,N,5,-160, 20250327,9410,9600,9650,9350,114210,1085471750,00,0.00,N,5,-190, 20250326,9600,9640,9800,9550,91962,889080365,00,0.00,N,5,-40, 20250325,9640,9750,9840,9540,96392,931406365,00,0.00,N,5,-60, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 920e14f49674..3c373a2abef2 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17410,17830,17950,17410,47829,840926865,00,0.00,N,5,-690, +20250328,18100,18320,18600,18010,42762,777627940,00,0.00,N,5,-200, 20250327,18300,18550,18700,18300,37579,692419270,00,0.00,N,5,-280, 20250326,18580,18870,18900,18450,34327,637760595,00,0.00,N,5,-180, 20250325,18760,18880,19210,18640,160102,3036355815,00,0.00,N,2,260, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index b83022c072a5..5f7d3d1d659d 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8190,8410,8480,8160,55011,454332900,00,0.00,N,5,-340, +20250328,8530,8750,8750,8510,89430,764616975,00,0.00,N,5,-220, 20250327,8750,8820,8900,8690,112074,979692205,00,0.00,N,5,-200, 20250326,8950,8850,9010,8840,394437,3529194265,00,0.00,N,2,100, 20250325,8850,9190,9240,8800,130319,1166138630,00,0.00,N,5,-280, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 3f4b25e4b3ed..fdf19c189c5f 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2500,2510,2585,2420,77093,191386701,00,0.00,N,5,-75, +20250328,2575,2625,2630,2540,37317,95976576,00,0.00,N,5,-35, 20250327,2610,2500,2685,2500,36770,95065360,00,0.00,N,2,50, 20250326,2560,2555,2560,2500,74984,189721560,00,0.00,N,2,5, 20250325,2555,2620,2660,2550,33004,84960605,00,0.00,N,5,-50, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 96ed4fa09abe..080863b91f33 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3545,3510,3570,3510,7309,25914735,00,0.00,N,5,-30, +20250328,3575,3615,3615,3570,2826,10149345,00,0.00,N,5,-40, 20250327,3615,3605,3615,3590,4930,17763185,00,0.00,N,3,0, 20250326,3615,3625,3635,3615,938,3401710,00,0.00,N,5,-15, 20250325,3630,3600,3635,3600,6250,22585190,00,0.00,N,3,0, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 7564cdc3a21d..c39542634b87 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4045,4110,4190,4000,264122,1073206977,00,0.00,N,5,-185, +20250328,4230,4530,4550,4180,579503,2496798001,00,0.00,N,5,-310, 20250327,4540,4790,4800,4540,883366,4116461778,00,0.00,N,5,-275, 20250326,4815,4025,5070,4000,9792227,47469339561,00,0.00,N,2,765, 20250325,4050,4135,4195,4035,51819,211872240,00,0.00,N,5,-45, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index aa0852a4c48f..618fc5033370 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22650,23100,23100,22400,25943,588559900,00,0.00,N,5,-500, +20250328,23150,23000,23300,22500,35032,803907875,00,0.00,N,2,250, 20250327,22900,23100,23400,22700,20963,482061000,00,0.00,N,5,-50, 20250326,22950,23150,23450,22700,51002,1173171125,00,0.00,N,5,-50, 20250325,23000,24400,24400,22850,91073,2109121575,00,0.00,N,5,-1000, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 5010b36f0120..de47401e6084 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,41800,41300,41950,41300,98405,4105589575,00,0.00,N,5,-50, +20250328,41850,41950,42000,41500,43451,1813312600,00,0.00,N,2,200, 20250327,41650,42400,42700,41650,61281,2576050450,00,0.00,N,5,-800, 20250326,42450,42950,42950,42300,43806,1862722125,00,0.00,N,5,-250, 20250325,42700,42900,43400,42400,87174,3741868500,00,0.00,N,5,-250, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 63e35ce0544d..2e690f395690 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3190,3335,3335,3080,92058,295216320,00,0.00,N,5,-175, +20250328,3365,3495,3500,3280,143326,482654423,00,0.00,N,5,-135, 20250327,3500,3550,3655,3360,181543,639740985,00,0.00,N,2,5, 20250326,3495,3600,3655,3495,172565,614790125,00,0.00,N,5,-100, 20250325,3595,3490,3610,3490,139522,493841890,00,0.00,N,2,15, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index f5a25701fced..c40461d5da22 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,539,552,552,536,34689,18915645,00,0.00,N,5,-13, +20250328,552,568,577,542,58720,32681191,00,0.00,N,5,-16, 20250327,568,567,594,560,39472,22460353,00,0.00,N,2,1, 20250326,567,560,578,558,70229,39768143,00,0.00,N,2,7, 20250325,560,570,580,553,141856,80131706,00,0.00,N,5,-8, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index c10132043142..12364dc21322 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,312500,328000,330000,311000,67361,21216144500,00,0.00,N,5,-19000, +20250328,331500,329500,335000,325500,31640,10472357000,02,0.00,N,2,2500, 20250327,329000,324000,335000,322500,37196,12299973000,00,0.00,N,2,4000, 20250326,325000,325000,327500,323000,18487,6021666000,00,0.00,N,2,2000, 20250325,323000,324500,326000,322000,27797,9001971750,00,0.00,N,5,-1000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 50dc53f9c512..b991c5eeb85c 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,245000,251500,253500,243500,376594,93046037000,00,0.00,N,5,-14000, +20250328,259000,271500,272500,258000,271423,70849490750,02,0.00,N,5,-10000, 20250327,269000,267000,276000,267000,281035,76394807750,00,0.00,N,5,-3000, 20250326,272000,262000,274500,261000,412341,111158243500,00,0.00,N,2,12500, 20250325,259500,265000,268500,258000,255202,67068465250,00,0.00,N,5,-5000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 8bb12252ac10..d82febf802c3 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3470,3850,3855,3440,1382463,4957768622,00,0.00,N,5,-455, +20250328,3925,3800,4040,3770,1629682,6379351116,00,0.00,N,2,10, 20250327,3915,4050,4075,3900,929840,3689444992,00,0.00,N,5,-150, 20250326,4065,3915,4130,3745,2253633,8835679905,00,0.00,N,2,150, 20250325,3915,4100,4160,3850,1881956,7453046949,00,0.00,N,5,-155, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 14675b804142..09d86ac26565 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6250,6550,6550,6160,332515,2097292775,00,0.00,N,5,-360, +20250328,6610,6590,6730,6410,163350,1078007210,00,0.00,N,5,-80, 20250327,6690,6670,6820,6530,155837,1034680445,00,0.00,N,2,10, 20250326,6680,6750,6790,6470,239164,1591179180,00,0.00,N,5,-70, 20250325,6750,6960,6960,6580,210441,1417618610,00,0.00,N,5,-70, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index dd63bdfb8f06..6a006f04ed29 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4060,3810,4130,3805,1376690,5536732241,00,0.00,N,2,130, +20250328,3930,4190,4200,3910,1274050,5100238227,00,0.00,N,5,-290, 20250327,4220,4930,4955,4120,7758914,35742707768,00,0.00,N,5,-330, 20250326,4550,3905,4670,3785,6084585,26843703474,00,0.00,N,2,645, 20250325,3905,4050,4090,3890,527091,2093743144,00,0.00,N,5,-220, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 764e13253999..f54da0fc0d88 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4210,4280,4280,4200,73979,313011305,00,0.00,N,5,-105, +20250328,4315,4355,4415,4310,49407,214278660,00,0.00,N,5,-85, 20250327,4400,4400,4425,4365,38637,169663900,00,0.00,N,3,0, 20250326,4400,4410,4410,4360,52066,227985905,00,0.00,N,3,0, 20250325,4400,4480,4480,4350,108373,476190040,00,0.00,N,5,-55, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 9f230a3d7b20..f4bd53357b91 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2600,2610,2690,2515,120460,315142223,00,0.00,N,3,0, +20250328,2600,2360,2620,2360,227289,575831135,00,0.00,N,2,240, 20250327,2360,2345,2380,2325,9572,22509265,00,0.00,N,2,20, 20250326,2340,2335,2390,2315,6160,14394895,00,0.00,N,2,5, 20250325,2335,2390,2390,2230,29512,68913515,00,0.00,N,5,-10, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index e393ff2cc42b..072510023f85 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8960,9130,9230,8960,53785,487364370,00,0.00,N,5,-220, +20250328,9180,9330,9330,9030,37225,340160110,00,0.00,N,5,-100, 20250327,9280,9260,9370,9180,36550,339743110,00,0.00,N,2,20, 20250326,9260,8990,9300,8940,43279,396766360,00,0.00,N,2,360, 20250325,8900,9230,9330,8780,66155,590573515,00,0.00,N,5,-390, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 334e6da299fe..7fc7feae66d8 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25000,25750,26000,24450,206876,5199824900,00,0.00,N,5,-1700, +20250328,26700,27600,28800,26450,334828,9156590600,00,0.00,N,5,-1600, 20250327,28300,31500,32400,27900,1372959,41228548650,00,0.00,N,5,-2400, 20250326,30700,23800,30700,22800,1423501,38549402725,00,0.00,N,2,6900, 20250325,23800,24800,24950,23500,235012,5643521175,00,0.00,N,5,-1400, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 2ce23dfb963d..4ef4b206feda 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1335,1345,1357,1309,520138,691476635,00,0.00,N,5,-29, +20250328,1364,1409,1411,1361,708390,971843538,00,0.00,N,5,-44, 20250327,1408,1428,1429,1405,307246,435378281,00,0.00,N,5,-22, 20250326,1430,1402,1435,1402,465500,662951091,00,0.00,N,2,12, 20250325,1418,1400,1421,1388,580030,813676278,00,0.00,N,2,21, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 73162e608ee3..66835e14203c 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2085,2130,2215,2055,83317,175891614,00,0.00,N,5,-90, +20250328,2175,2240,2240,2175,30446,66542795,00,0.00,N,5,-45, 20250327,2220,2230,2270,2220,37147,83327080,00,0.00,N,5,-45, 20250326,2265,2225,2270,2210,31235,70076715,00,0.00,N,2,40, 20250325,2225,2235,2265,2195,43658,96955020,00,0.00,N,5,-20, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index bde6e3523edf..5cd8eb4677f2 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3965,4045,4045,3965,51655,206211455,00,0.00,N,5,-130, +20250328,4095,4065,4110,3995,41882,169128095,00,0.00,N,2,30, 20250327,4065,4105,4135,3960,109489,443556060,00,0.00,N,5,-70, 20250326,4135,4150,4150,4085,68568,281919695,00,0.00,N,2,10, 20250325,4125,4130,4230,4070,104755,434194172,00,0.00,N,2,20, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index cd59e425e24d..033e4cf13feb 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250331,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250328,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250327,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250326,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250325,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250324,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250325,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250324,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250321,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250320,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250319,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 24f13811d8fb..696bf6dcae5b 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,57500,57300,57800,56700,111762,6388001900,00,0.00,N,5,-1400, +20250328,58900,59000,59400,58000,68740,4038516900,00,0.00,N,5,-200, 20250327,59100,60100,60300,58800,65916,3915930100,00,0.00,N,5,-1200, 20250326,60300,61200,61700,60300,48598,2944857200,00,0.00,N,5,-600, 20250325,60900,60700,62100,60700,39857,2437091000,00,0.00,N,2,200, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index b0382ed5927e..cab4fc6e500a 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6520,6690,6820,6470,105675,695144780,00,0.00,N,5,-130, +20250328,6650,6460,6920,6380,81899,543371850,00,0.00,N,2,60, 20250327,6590,6630,6740,6500,29613,195692920,00,0.00,N,5,-40, 20250326,6630,6590,6760,6490,80839,536264860,00,0.00,N,2,120, 20250325,6510,6400,6780,6400,106687,703665950,00,0.00,N,2,120, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 59fb1f30e469..329b1fae2356 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,812,800,848,799,295009,241960544,00,0.00,N,2,12, +20250328,800,800,850,780,257115,204360527,00,0.00,N,3,0, 20250327,800,855,855,784,367237,294272768,00,0.00,N,5,-6, 20250326,806,833,860,775,810365,651370412,00,0.00,N,5,-76, 20250325,882,811,902,765,1163169,996503272,00,0.00,N,2,95, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 3c56a6e14064..79a322abfed6 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6010,6190,6210,5950,19558,117839920,00,0.00,N,5,-200, +20250328,6210,6420,6440,6210,7997,50297665,00,0.00,N,5,-210, 20250327,6420,6460,6470,6370,3788,24284380,00,0.00,N,5,-40, 20250326,6460,6300,6470,6300,15082,96360350,00,0.00,N,2,120, 20250325,6340,6400,6520,6300,12760,81582080,00,0.00,N,5,-110, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 33dc354cf83c..2f00f28c47b8 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1814,1845,1845,1717,36371,65036621,00,0.00,N,5,-31, +20250328,1845,1897,1897,1762,48288,87959462,00,0.00,N,5,-63, 20250327,1908,2060,2060,1904,74401,145908316,00,0.00,N,5,-112, 20250326,2020,1749,2045,1716,89796,171189144,00,0.00,N,2,271, 20250325,1749,1800,1801,1715,54918,94957277,00,0.00,N,5,-51, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 23dbb9fae855..6363e78143bd 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,891,914,914,891,143032,128481586,00,0.00,N,5,-28, +20250328,919,929,936,914,46066,42421312,00,0.00,N,5,-17, 20250327,936,955,962,936,50807,47903094,00,0.00,N,5,-24, 20250326,960,970,970,952,111122,106486142,00,0.00,N,5,-10, 20250325,970,969,973,940,128661,122392707,00,0.00,N,2,1, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 7631115970ef..091de772c6a9 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3000,3100,3100,2900,153,444140,02,0.00,N,5,-200, +20250328,3200,3200,3200,3200,1,3200,00,0.00,N,2,200, 20250327,3000,3195,3195,3000,8,24975,00,0.00,N,5,-25, 20250326,3025,3395,3395,3020,36,114585,00,0.00,N,5,-275, 20250325,3300,3300,3390,3005,66,209920,00,0.00,N,2,205, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 7d9f1d62180f..8f825f07a60a 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14730,14950,15140,14580,333163,4934754420,00,0.00,N,5,-680, +20250328,15410,16100,16220,15410,202851,3169518950,00,0.00,N,5,-680, 20250327,16090,16690,16950,16080,266752,4395907205,00,0.00,N,5,-770, 20250326,16860,17000,17170,16540,238243,4013996620,00,0.00,N,5,-80, 20250325,16940,17130,17460,16900,1322904,22662383905,00,0.00,N,5,-190, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 7783ea0a378f..54b95f098018 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2795,2705,2935,2700,1029253,2890430162,00,0.00,N,2,70, +20250328,2725,2780,2800,2705,228527,626475039,00,0.00,N,5,-75, 20250327,2800,2800,2850,2795,105116,295605737,00,0.00,N,5,-15, 20250326,2815,2840,2850,2805,117652,332195688,00,0.00,N,5,-35, 20250325,2850,2855,2900,2845,146600,419600972,00,0.00,N,5,-30, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 77e3c863e4c5..df0f9669015c 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,995,1000,1017,995,41550,41625955,00,0.00,N,5,-9, +20250328,1004,1007,1012,997,26157,26246093,00,0.00,N,5,-14, 20250327,1018,1005,1019,1000,26341,26495321,00,0.00,N,2,13, 20250326,1005,1005,1010,993,41885,41909949,00,0.00,N,5,-2, 20250325,1007,1006,1014,1000,65120,65640544,00,0.00,N,2,1, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 8722aba46b3b..c6022d9ad4b5 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11230,11550,11570,11230,54350,617183175,00,0.00,N,5,-520, +20250328,11750,12160,12160,11730,75345,890148845,00,0.00,N,5,-410, 20250327,12160,12300,12360,12100,59112,719966525,00,0.00,N,5,-200, 20250326,12360,12320,12540,12280,51515,639595700,00,0.00,N,2,100, 20250325,12260,12510,12690,12230,86111,1065646230,00,0.00,N,5,-250, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index f7fc91eb0250..9c043441be44 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9990,9670,10070,9310,93921,917507830,00,0.00,N,5,-10, +20250328,10000,10600,10640,9910,121156,1237878220,00,0.00,N,5,-820, 20250327,10820,12380,12610,10770,501114,5952133215,00,0.00,N,5,-980, 20250326,11800,10410,12180,10370,493467,5782043410,00,0.00,N,2,1290, 20250325,10510,11110,11230,10310,40127,429392480,00,0.00,N,5,-600, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index bcf0651c3284..8709f24c61d5 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4510,4520,4555,4445,25534,114222507,00,0.00,N,5,-45, +20250328,4555,4520,4555,4510,14581,66145954,00,0.00,N,2,35, 20250327,4520,4510,4565,4510,6954,31475715,00,0.00,N,5,-50, 20250326,4570,4500,4580,4500,25715,116680562,00,0.00,N,2,70, 20250325,4500,4500,4530,4440,39422,177459355,00,0.00,N,2,10, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 53c5233aaf7e..cf41e57f2a8a 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3865,3920,3920,3835,13853,53366810,00,0.00,N,5,-55, +20250328,3920,3925,3985,3900,13175,51696669,00,0.00,N,5,-65, 20250327,3985,4030,4050,3960,9883,39472157,00,0.00,N,5,-45, 20250326,4030,4035,4085,4015,7064,28693410,00,0.00,N,5,-20, 20250325,4050,4150,4150,4005,8366,33839480,00,0.00,N,5,-50, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 4f2c30360986..c85cf644fda2 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2035,2060,2010,149188,302987160,00,0.00,N,5,-85, +20250328,2100,2150,2160,2090,157506,333634632,00,0.00,N,5,-80, 20250327,2180,2260,2260,2180,277909,615290703,00,0.00,N,5,-100, 20250326,2280,2315,2350,2255,334423,768960390,00,0.00,N,2,10, 20250325,2270,2440,2620,2270,4608633,11463186961,00,0.00,N,2,45, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index efcc248012cc..17174bf71d29 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3970,4000,4070,3960,51717,206748985,00,0.00,N,5,-110, +20250328,4080,4170,4175,4075,76903,315193537,00,0.00,N,5,-120, 20250327,4200,4235,4240,4165,41044,172562640,00,0.00,N,5,-30, 20250326,4230,4135,4240,4135,63462,266399294,00,0.00,N,2,60, 20250325,4170,4185,4245,4130,50830,212224176,00,0.00,N,5,-20, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 44f72a3e6ec8..edbccbaceeda 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4325,4280,4390,4050,700810,2976471813,00,0.00,N,2,155, +20250328,4170,4195,4265,4130,360941,1511583292,00,0.00,N,5,-10, 20250327,4180,4020,4285,3970,727467,3024659780,00,0.00,N,2,60, 20250326,4120,4385,4490,3960,2123281,9065343691,00,0.00,N,5,-235, 20250325,4355,4105,4465,3975,1854139,7887248526,00,0.00,N,2,285, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index a5f59fc7fa76..9b707109eb69 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4025,4080,4090,3980,90830,364766877,00,0.00,N,5,-60, +20250328,4085,4210,4240,4010,120348,495895180,00,0.00,N,5,-125, 20250327,4210,4220,4280,4195,58348,246692692,00,0.00,N,5,-50, 20250326,4260,4200,4260,4200,53535,226432863,00,0.00,N,2,30, 20250325,4230,4335,4365,4175,133529,564180570,00,0.00,N,5,-105, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index ccf896b7084e..efc4fd4e2ce5 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9330,9970,10380,8970,1021071,9988821665,00,0.00,N,5,-640, +20250328,9970,7710,9970,7660,2192181,20246637550,00,0.00,N,1,2300, 20250327,7670,7690,7900,7480,266374,2055021465,00,0.00,N,5,-20, 20250326,7690,7660,7770,6970,498098,3723093715,00,0.00,N,2,40, 20250325,7650,7370,7920,7070,324198,2487246250,00,0.00,N,2,250, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 07c94ca143a7..ef4f4f396272 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5570,5860,5870,5520,146518,826816365,00,0.00,N,5,-360, +20250328,5930,6140,6140,5860,97709,579595285,00,0.00,N,5,-160, 20250327,6090,6180,6260,6020,108954,665024705,00,0.00,N,5,-180, 20250326,6270,6220,6350,6170,106333,667584320,00,0.00,N,2,110, 20250325,6160,6370,6410,6130,122164,762136990,00,0.00,N,5,-120, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 85af9f333421..f27f41bca6b1 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9920,9930,10200,9570,188639,1872881060,00,0.00,N,5,-250, +20250328,10170,9950,10300,9600,257208,2568530165,00,0.00,N,2,280, 20250327,9890,10780,10780,9850,590724,6022921450,00,0.00,N,5,-1010, 20250326,10900,8780,11110,8660,578141,5771782540,00,0.00,N,2,2200, 20250325,8700,9100,9210,8700,78975,703625020,00,0.00,N,5,-460, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index ed831aeac5a4..5c21ae061e0d 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21600,21600,22350,21500,24074,524590725,00,0.00,N,5,-600, +20250328,22200,23150,23300,20850,69180,1528210500,00,0.00,N,5,-1150, 20250327,23350,23500,23850,23100,12841,299987650,00,0.00,N,5,-400, 20250326,23750,23950,23950,23500,12015,285327575,00,0.00,N,2,100, 20250325,23650,24700,24950,23500,22280,533702900,00,0.00,N,5,-850, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index d0b2adf074d9..d34cd3b4b4f4 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6330,6310,6340,6300,355,2243360,00,0.00,N,5,-20, +20250328,6350,6350,6350,6300,2213,13993680,00,0.00,N,5,-30, 20250327,6380,6330,6380,6300,2431,15407200,00,0.00,N,2,10, 20250326,6370,6230,6600,6190,3895,24924130,00,0.00,N,2,140, 20250325,6230,6400,6410,5990,6492,40077620,00,0.00,N,5,-170, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index b38f6e66ca1c..fc8e8f6be676 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14940,15050,15300,14900,42979,645184855,00,0.00,N,5,-490, +20250328,15430,15780,15780,15290,75468,1163806025,00,0.00,N,5,-160, 20250327,15590,15930,16100,15560,83165,1313960695,00,0.00,N,5,-420, 20250326,16010,15940,16340,15900,39425,631778720,00,0.00,N,2,70, 20250325,15940,16110,16250,15880,67908,1088929000,00,0.00,N,5,-170, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index b52e9a7586b5..15725f2a3eb3 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3975,4135,4135,3970,123404,494102406,00,0.00,N,5,-170, +20250328,4145,4250,4300,4125,105860,441730250,00,0.00,N,5,-155, 20250327,4300,4510,4545,4300,223244,987713139,00,0.00,N,5,-170, 20250326,4470,4405,4505,4365,177857,794934295,00,0.00,N,2,50, 20250325,4420,4360,4500,4350,226028,1001128080,00,0.00,N,2,120, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 8b9716198caa..fc34cf92689f 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,74500,79500,80200,74000,89725,6886719650,00,0.00,N,5,-5600, +20250328,80100,80400,81000,80000,40659,3271466850,00,0.00,N,5,-400, 20250327,80500,80800,82100,80000,53700,4332631500,00,0.00,N,3,0, 20250326,80500,82000,83300,79500,125630,10270553950,00,0.00,N,5,-700, 20250325,81200,81300,82200,80000,62902,5079917350,00,0.00,N,5,-200, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 3a7ee043315d..3ce6561c1cac 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,595,590,623,590,267172,161272268,00,0.00,N,5,-31, +20250328,626,627,633,615,214043,132742069,00,0.00,N,3,0, 20250327,626,632,637,625,193452,121792367,00,0.00,N,5,-10, 20250326,636,635,643,633,88209,56071304,00,0.00,N,2,1, 20250325,635,645,645,632,188187,120001607,00,0.00,N,5,-5, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index ab24192d95f8..528392b79af6 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3005,3070,3070,2985,60570,182280122,00,0.00,N,5,-95, +20250328,3100,3230,3230,3100,61084,192097863,00,0.00,N,5,-100, 20250327,3200,3190,3230,3170,19012,60787865,00,0.00,N,5,-15, 20250326,3215,3200,3295,3190,48646,156017295,00,0.00,N,5,-15, 20250325,3230,3215,3265,3205,31161,100600200,00,0.00,N,5,-20, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 46499e11761a..1fc173fa2d91 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4300,4445,4445,4300,28729,124543750,00,0.00,N,5,-130, +20250328,4430,4520,4525,4415,26289,116924277,00,0.00,N,5,-100, 20250327,4530,4535,4600,4455,50748,229448515,00,0.00,N,5,-70, 20250326,4600,4610,4705,4555,41076,189915520,00,0.00,N,5,-35, 20250325,4635,4680,4760,4620,30000,139938060,00,0.00,N,5,-45, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 2a308bbdf1e7..af46a3d22648 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7160,7500,7590,7150,220411,1607970150,00,0.00,N,5,-330, +20250328,7490,7770,8690,7400,2268804,18545518535,00,0.00,N,5,-180, 20250327,7670,7510,7840,7500,134137,1030124610,00,0.00,N,2,140, 20250326,7530,7470,7590,7470,15425,115777765,00,0.00,N,2,100, 20250325,7430,7500,7510,7430,9846,73575340,00,0.00,N,5,-70, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 45a5d4d4a7bb..8dd90610e688 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,690,704,720,685,52160,36519333,00,0.00,N,5,-14, +20250328,704,720,720,701,26272,18559703,00,0.00,N,5,-16, 20250327,720,719,720,707,34262,24463919,00,0.00,N,2,5, 20250326,715,710,715,706,26901,19169763,00,0.00,N,2,5, 20250325,710,715,719,705,23305,16585153,00,0.00,N,5,-2, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 089af5ec5722..4f75eb1ebec1 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,277,279,302,275,4870604,1309923985,00,0.00,N,2,5, +20250328,272,255,302,254,3841703,1075112603,00,0.00,N,2,18, 20250327,254,266,270,252,1090841,281776441,00,0.00,N,5,-18, 20250326,272,305,310,267,3369704,936759125,00,0.00,N,5,-32, 20250325,304,240,310,240,22137332,6364818401,00,0.00,N,2,64, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index f6edb1a51c0e..0f5219835b85 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4770,4915,4920,4755,89252,428741375,00,0.00,N,5,-250, +20250328,5020,5170,5180,4975,148790,749007435,00,0.00,N,5,-160, 20250327,5180,5270,5330,5140,235953,1226485730,00,0.00,N,5,-110, 20250326,5290,5020,5880,4990,2529538,13972043625,00,0.00,N,2,250, 20250325,5040,5150,5240,5020,97097,497497845,00,0.00,N,5,-110, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 7f8bc79dd8a7..1dda5a170fb5 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,334,336,365,325,170640,56739329,00,0.00,N,2,2, +20250328,332,336,349,325,153913,51374745,00,0.00,N,5,-4, 20250327,336,350,354,330,185074,62838414,00,0.00,N,5,-18, 20250326,354,354,361,340,170635,59482587,00,0.00,N,3,0, 20250325,354,360,370,317,1141056,387650295,00,0.00,N,5,-6, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index d553e175acf5..7ebb2b0857ca 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,505,513,564,503,930730,497580023,00,0.00,N,5,-8, +20250328,513,508,517,504,78675,40022984,00,0.00,N,2,1, 20250327,512,506,513,503,65319,33142492,00,0.00,N,2,9, 20250326,503,504,515,503,81399,41241459,00,0.00,N,5,-5, 20250325,508,517,525,491,246607,125019942,00,0.00,N,5,-9, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 4f6a870ed499..287d5b6c5b0d 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3210,3200,3225,3135,3654,11569480,00,0.00,N,5,-15, +20250328,3225,3305,3305,3225,1807,5889235,00,0.00,N,5,-80, 20250327,3305,3360,3360,3305,2872,9570860,00,0.00,N,5,-55, 20250326,3360,3360,3385,3350,3207,10804490,00,0.00,N,5,-25, 20250325,3385,3345,3435,3345,2121,7175860,00,0.00,N,3,0, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 318de9dc3c1c..8c76e376bc12 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13360,13640,13900,13300,64330,865409230,00,0.00,N,5,-770, +20250328,14130,14750,14810,14130,74719,1069619965,00,0.00,N,5,-690, 20250327,14820,14980,15280,14740,63303,946701545,00,0.00,N,5,-320, 20250326,15140,15000,15230,14530,86442,1295179800,00,0.00,N,2,170, 20250325,14970,15460,15470,14860,134289,2018687880,00,0.00,N,5,-300, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 82ce9e12c703..eb440e6c8b00 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4420,4540,4675,4420,167208,761718255,00,0.00,N,5,-70, +20250328,4490,4565,4610,4455,104687,471332162,00,0.00,N,5,-85, 20250327,4575,4705,4730,4565,86005,396317425,00,0.00,N,5,-125, 20250326,4700,4700,4740,4600,109783,512266476,00,0.00,N,2,35, 20250325,4665,4920,4940,4600,313664,1481632746,00,0.00,N,5,-250, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 3befac6a579d..5ad33e9f376d 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5740,5920,5970,5680,81993,473138860,00,0.00,N,5,-210, +20250328,5950,6010,6170,5890,29415,177521990,00,0.00,N,5,-150, 20250327,6100,6050,6150,5900,42028,253115390,00,0.00,N,5,-30, 20250326,6130,6080,6250,6050,33821,207345470,00,0.00,N,3,0, 20250325,6130,6150,6280,6000,46970,286819860,00,0.00,N,5,-10, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 2c0236b9d6ac..74318498fa43 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250331,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250328,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250327,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250326,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250325,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250324,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250325,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250324,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250321,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250320,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250319,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 127b26feb2d7..40bdfcd3adf8 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6530,6760,6810,6510,89874,592487565,00,0.00,N,5,-310, +20250328,6840,6820,6870,6760,34989,237748010,00,0.00,N,5,-30, 20250327,6870,6920,6960,6870,36503,251967390,00,0.00,N,5,-80, 20250326,6950,7020,7130,6930,26849,187299140,00,0.00,N,5,-70, 20250325,7020,7010,7090,6940,18914,131768105,00,0.00,N,2,30, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 5870daf7f6cc..875a4eb8fb08 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3980,4100,4195,3975,72609,293493510,00,0.00,N,5,-175, +20250328,4155,4240,4245,4135,49704,207771299,00,0.00,N,5,-95, 20250327,4250,4270,4360,4225,27264,116378265,00,0.00,N,5,-25, 20250326,4275,4240,4285,4200,33541,142035562,00,0.00,N,2,50, 20250325,4225,4280,4400,4215,68940,293704018,00,0.00,N,5,-55, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 3b89b9345f54..816caee3189d 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8550,9040,9040,8550,31242,273063530,00,0.00,N,5,-350, +20250328,8900,8960,9000,8900,13927,124318050,00,0.00,N,5,-120, 20250327,9020,8940,9070,8890,51175,462465140,00,0.00,N,2,80, 20250326,8940,9030,9030,8940,38337,344195870,00,0.00,N,5,-90, 20250325,9030,9050,9110,8910,23914,215052780,00,0.00,N,5,-40, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 9eafa4b4e51d..fdb731a1b703 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2640,2525,2665,2515,109262,281139758,00,0.00,N,5,-10, +20250328,2650,2710,2750,2650,61581,164707105,00,0.00,N,5,-50, 20250327,2700,2740,2795,2700,87817,240208090,00,0.00,N,5,-55, 20250326,2755,2710,2775,2710,27693,76240829,00,0.00,N,2,45, 20250325,2710,2780,2800,2705,68743,187768980,00,0.00,N,5,-65, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index b6e786ec391b..43fda7bc7605 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20350,21200,21200,20200,21612,442271875,00,0.00,N,5,-850, +20250328,21200,21750,21750,21100,11509,244455575,00,0.00,N,5,-250, 20250327,21450,21500,21850,21200,5751,123641175,00,0.00,N,2,50, 20250326,21400,21250,21600,21150,4736,101413525,00,0.00,N,2,200, 20250325,21200,21400,21850,21200,7829,167858650,00,0.00,N,5,-200, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 5c2ac2e7ed73..8ffb3cc445b4 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,718,738,738,716,103775,74970430,00,0.00,N,5,-20, +20250328,738,737,743,728,58667,43122844,00,0.00,N,5,-5, 20250327,743,741,743,738,38633,28594074,00,0.00,N,3,0, 20250326,743,736,749,734,129139,95663679,00,0.00,N,2,7, 20250325,736,748,754,736,91926,68481394,00,0.00,N,5,-18, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 03f7f86a9dd6..c31fbde0f6f7 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21550,21700,21750,21100,21064,451792675,00,0.00,N,5,-200, +20250328,21750,21650,21850,21200,32931,709426250,00,0.00,N,5,-50, 20250327,21800,22250,22250,21600,44339,970728475,00,0.00,N,5,-450, 20250326,22250,22150,22400,22000,18130,402203025,00,0.00,N,2,100, 20250325,22150,22800,23000,22100,44384,990510775,00,0.00,N,5,-550, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index ef105add379e..77b711c29734 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12700,13130,13130,12660,13068,168108830,00,0.00,N,5,-430, +20250328,13130,13270,13270,12910,9504,123934130,00,0.00,N,5,-310, 20250327,13440,13370,13470,13200,6081,80772060,00,0.00,N,5,-100, 20250326,13540,13350,13540,13230,4845,64734060,00,0.00,N,2,240, 20250325,13300,13450,13630,13210,7399,99070465,00,0.00,N,5,-150, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 100e14b81631..1e5ab73d867b 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47050,47000,47450,46550,1352535,63662712150,00,0.00,N,5,-750, +20250328,47800,47500,48000,46850,1141973,54259770625,00,0.00,N,5,-600, 20250327,48400,48350,48750,47950,1018355,49310666100,00,0.00,N,5,-100, 20250326,48500,49000,49050,48450,979827,47732323475,00,0.00,N,5,-450, 20250325,48950,48150,49000,48050,1064323,51899880650,00,0.00,N,2,350, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 0bad39db31b9..7356bbd20326 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7060,7200,7320,7060,173916,1249112730,00,0.00,N,5,-290, +20250328,7350,7520,7560,7320,146804,1087458390,00,0.00,N,5,-200, 20250327,7550,7780,7800,7540,280790,2136984615,00,0.00,N,5,-230, 20250326,7780,7840,7880,7730,175094,1365013960,00,0.00,N,5,-60, 20250325,7840,7980,8130,7820,300598,2391773350,00,0.00,N,5,-90, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 329cfea056fb..844f0178a29a 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,977,1086,1115,970,5506524,5720209871,00,0.00,N,5,-126, +20250328,1103,955,1230,948,45148126,51177252504,00,0.00,N,2,150, 20250327,953,911,975,911,706442,674528035,00,0.00,N,2,42, 20250326,911,922,937,909,92591,84834957,00,0.00,N,5,-19, 20250325,930,926,944,902,239816,220996438,00,0.00,N,2,4, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index f7f2239eb987..56247cbb71e8 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21200,21000,21450,20650,237535,5006383200,00,0.00,N,2,100, +20250328,21100,20600,21250,20400,127775,2670871950,00,0.00,N,2,350, 20250327,20750,20350,20950,20300,72478,1501814050,00,0.00,N,2,150, 20250326,20600,20750,20750,20250,87653,1793603800,00,0.00,N,2,50, 20250325,20550,20700,20900,20300,119946,2466964625,00,0.00,N,5,-250, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index bde7380aac60..34602f288b2e 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5160,5310,5440,5110,61247,318905490,00,0.00,N,5,-150, +20250328,5310,5540,5670,5310,96993,522804250,00,0.00,N,5,-220, 20250327,5530,5620,5650,5520,68931,384025935,00,0.00,N,5,-120, 20250326,5650,5660,5740,5610,89341,503803640,00,0.00,N,5,-20, 20250325,5670,5850,5880,5610,86733,495138940,00,0.00,N,5,-10, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index fe83dedce24d..26ac26d0f76d 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1594,1606,1607,1584,11252,17917297,00,0.00,N,5,-12, +20250328,1606,1587,1606,1587,15745,25177346,00,0.00,N,2,5, 20250327,1601,1588,1607,1578,41714,66504946,00,0.00,N,2,23, 20250326,1578,1573,1581,1557,8278,13012123,00,0.00,N,2,5, 20250325,1573,1555,1575,1544,10479,16409063,00,0.00,N,2,10, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 0582c57a1832..222c2ae5d59d 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,660,658,664,649,7935,5179233,00,0.00,N,2,2, +20250328,658,658,658,645,19947,12984941,00,0.00,N,3,0, 20250327,658,657,665,650,15160,9908917,00,0.00,N,5,-4, 20250326,662,664,664,657,7727,5096018,00,0.00,N,2,5, 20250325,657,686,686,657,20185,13378309,00,0.00,N,5,-15, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index df758cea02c6..c5701d6020c7 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3475,3650,3665,3445,156071,544155193,00,0.00,N,5,-175, +20250328,3650,3715,3745,3640,48225,177085025,00,0.00,N,5,-75, 20250327,3725,3685,3860,3685,54131,203571010,00,0.00,N,2,25, 20250326,3700,3735,3800,3680,46157,171667080,00,0.00,N,5,-55, 20250325,3755,3660,3755,3660,34617,128540100,00,0.00,N,2,65, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 3940ac26c4b2..3ba6f9f6dad7 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49400,49300,49450,48500,12573,617449575,00,0.00,N,2,250, +20250328,49150,49550,49600,48900,8359,411335625,00,0.00,N,5,-400, 20250327,49550,49200,49750,49000,4482,221741200,00,0.00,N,2,350, 20250326,49200,49650,49700,49150,7414,365638350,00,0.00,N,5,-450, 20250325,49650,50100,50500,49350,10258,509967250,00,0.00,N,5,-450, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index f9994d7b417e..eb7956095557 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,799,801,811,788,186936,148889464,00,0.00,N,5,-13, +20250328,812,808,825,800,235428,191311800,00,0.00,N,2,4, 20250327,808,813,845,808,505700,417731549,00,0.00,N,5,-16, 20250326,824,790,824,788,340444,274181711,00,0.00,N,2,34, 20250325,790,798,803,780,397203,314870336,00,0.00,N,2,6, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 1678213dfd30..7f173866d758 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,795,853,853,768,322420,259216999,00,0.00,N,5,-61, +20250328,856,836,882,808,255654,213705490,00,0.00,N,2,12, 20250327,844,850,868,838,110287,93536727,00,0.00,N,5,-7, 20250326,851,848,859,838,118704,100857191,00,0.00,N,2,3, 20250325,848,848,860,825,71007,59881429,00,0.00,N,3,0, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 7e22bce23f3c..6b684c3ce449 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250331,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250328,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250327,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250326,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250325,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250324,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250325,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250324,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250321,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250320,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250319,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index c2b1dd83049f..43cdcbdf85f5 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1781,1845,1848,1725,87755,155755903,00,0.00,N,5,-79, +20250328,1860,1845,1869,1832,43330,80316830,00,0.00,N,2,17, 20250327,1843,1903,1903,1790,84164,154804841,00,0.00,N,5,-53, 20250326,1896,1883,1914,1883,26584,50354937,00,0.00,N,5,-3, 20250325,1899,1939,1939,1824,73119,137149766,00,0.00,N,5,-8, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 19b474fea918..c7bd770aa93b 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,754,758,758,746,773378,579541339,00,0.00,N,5,-4, +20250328,758,762,775,751,165476,125292137,00,0.00,N,5,-4, 20250327,762,754,773,752,255820,195098636,00,0.00,N,2,8, 20250326,754,765,765,752,204867,154610113,00,0.00,N,5,-6, 20250325,760,762,771,756,167947,127961227,00,0.00,N,5,-4, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 2a7a479b70ba..67390eea26ea 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,37500,38400,38550,37450,34064,1287677375,00,0.00,N,5,-1600, +20250328,39100,40000,40150,38500,95332,3714811350,00,0.00,N,5,-1400, 20250327,40500,41100,41450,39900,95714,3895766000,02,0.00,N,5,-2300, 20250326,42800,43900,44200,42750,70022,3021714350,00,0.00,N,5,-450, 20250325,43250,45100,45800,42850,88084,3878983325,00,0.00,N,5,-1600, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 84941d5f6a7f..5605d7d78b86 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,948,955,955,920,29393,27551062,00,0.00,N,5,-7, +20250328,955,943,979,934,50021,47426543,00,0.00,N,2,12, 20250327,943,956,959,938,29434,27745285,00,0.00,N,2,3, 20250326,940,939,950,924,97734,91389390,00,0.00,N,2,2, 20250325,938,953,957,912,113110,105897673,00,0.00,N,5,-11, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 1cba462d6fdf..d927c4a4fe5b 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,188100,193000,193000,186400,85121,16068727150,00,0.00,N,5,-6900, +20250328,195000,196600,196800,193400,43479,8461224950,00,0.00,N,5,-3000, 20250327,198000,198100,201500,196000,62851,12405794500,00,0.00,N,5,-4000, 20250326,202000,203000,203500,197300,56623,11334547050,00,0.00,N,2,1000, 20250325,201000,206000,208000,199900,51587,10448794650,00,0.00,N,5,-5000, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 116e3c351c60..e81da4078bac 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22700,22400,23100,22250,169241,3829401375,00,0.00,N,5,-400, +20250328,23100,23500,23700,22900,107717,2500438300,00,0.00,N,5,-600, 20250327,23700,23850,24200,23550,109903,2609157000,00,0.00,N,5,-600, 20250326,24300,24100,24400,23850,101819,2457683200,00,0.00,N,2,150, 20250325,24150,24900,25050,23750,192179,4641703325,00,0.00,N,5,-700, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 09d75f603c0b..749aabe04837 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4680,4740,4805,4630,59195,277278120,00,0.00,N,5,-115, +20250328,4795,4880,4880,4770,71729,343510535,00,0.00,N,5,-50, 20250327,4845,4940,5020,4835,210469,1037766868,00,0.00,N,5,-20, 20250326,4865,4825,4880,4820,45931,223937825,00,0.00,N,2,5, 20250325,4860,4885,4890,4810,46213,224424072,00,0.00,N,5,-5, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index bb63bc0a4ac9..9d2c43a0125c 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,94500,92900,94500,92700,79,7380100,00,0.00,N,2,1300, +20250328,93200,93500,93500,93100,119,11106400,00,0.00,N,5,-300, 20250327,93500,94000,95200,93500,250,23503300,02,0.00,N,5,-1900, 20250326,95400,94200,97000,94200,267,25433800,00,0.00,N,2,1200, 20250325,94200,94100,95000,94100,119,11276000,00,0.00,N,3,0, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 51b428c9148b..7a8ebeac9cb5 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2810,2820,2860,2760,118355,330371510,00,0.00,N,5,-40, +20250328,2850,2915,3015,2805,315949,918473465,00,0.00,N,5,-105, 20250327,2955,2890,2995,2855,227543,669546135,00,0.00,N,2,70, 20250326,2885,2915,2940,2845,89740,259205599,00,0.00,N,5,-30, 20250325,2915,2870,2935,2830,76276,219560455,00,0.00,N,2,45, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 8a09673314aa..ab7967918e19 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1949,2010,2050,1920,1185931,2353599140,00,0.00,N,5,-61, +20250328,2010,2015,2035,1973,948821,1898424108,00,0.00,N,2,5, 20250327,2005,2015,2042,1965,910400,1828154213,00,0.00,N,5,-20, 20250326,2025,1996,2145,1979,4551284,9405860862,00,0.00,N,2,30, 20250325,1995,1782,2065,1775,8558192,16806275430,00,0.00,N,2,226, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index db3490b09720..8f13b0bfe254 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2470,2510,2510,2455,160721,397955195,00,0.00,N,5,-40, +20250328,2510,2580,2655,2500,482832,1240779116,00,0.00,N,5,-55, 20250327,2565,2610,2620,2560,254775,658388146,00,0.00,N,5,-60, 20250326,2625,2625,2660,2610,259777,684244143,00,0.00,N,5,-5, 20250325,2630,2640,2665,2615,191859,505507472,00,0.00,N,5,-10, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 1abda2f23add..dde61215747e 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2425,2455,2455,2400,164080,396107397,00,0.00,N,5,-45, +20250328,2470,2510,2520,2450,246656,611698900,00,0.00,N,5,-55, 20250327,2525,2565,2565,2510,72245,182876325,00,0.00,N,5,-35, 20250326,2560,2560,2575,2550,47942,123089532,00,0.00,N,5,-5, 20250325,2565,2550,2575,2545,82805,212175257,00,0.00,N,2,5, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 2f88e1a6fbf9..5ca2ed4bb73b 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,52200,52800,53800,51400,61613,3241223300,00,0.00,N,5,-1800, +20250328,54000,53700,55000,53200,57240,3082367100,00,0.00,N,2,100, 20250327,53900,54200,54700,53600,37989,2058634100,00,0.00,N,5,-1100, 20250326,55000,55100,56300,54600,46366,2567480300,00,0.00,N,2,400, 20250325,54600,56600,57200,54400,75435,4187069750,00,0.00,N,5,-2000, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 598df6e50959..5e14d668efd4 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8810,8870,8910,8620,215822,1888172005,00,0.00,N,5,-240, +20250328,9050,9200,9250,8980,238295,2168197295,00,0.00,N,5,-150, 20250327,9200,9300,9330,9090,230289,2116490245,00,0.00,N,5,-250, 20250326,9450,9290,9480,9130,165168,1542824900,00,0.00,N,2,160, 20250325,9290,9680,9680,9240,228270,2140520230,00,0.00,N,5,-310, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 6bc860dfdeee..739f4a9e8561 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5070,5060,5700,4970,150702,794711135,00,0.00,N,2,10, +20250328,5060,5070,5130,5000,7299,36873080,00,0.00,N,5,-10, 20250327,5070,5100,5140,5070,3657,18597590,00,0.00,N,5,-30, 20250326,5100,5090,5140,5080,7547,38574440,00,0.00,N,2,10, 20250325,5090,5080,5120,4995,8256,41820180,00,0.00,N,2,10, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 9bc23d8a2fbd..d5e1a435aa95 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6790,6940,7050,6600,36142,245719620,00,0.00,N,5,-280, +20250328,7070,7210,7310,6980,47394,334068140,00,0.00,N,5,-260, 20250327,7330,7370,7440,7140,28569,207879770,00,0.00,N,5,-110, 20250326,7440,7310,7480,7260,14151,104229040,00,0.00,N,2,120, 20250325,7320,7500,7670,7260,37618,277987560,00,0.00,N,5,-180, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index a5816dd15007..1336df32c663 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4360,4390,4405,4300,241746,1049897712,00,0.00,N,5,-90, +20250328,4450,4515,4515,4390,116397,516146542,00,0.00,N,5,-50, 20250327,4500,4495,4530,4430,131990,590052777,00,0.00,N,2,15, 20250326,4485,4590,4635,4450,247305,1107478254,00,0.00,N,5,-95, 20250325,4580,4710,4730,4555,356016,1644383275,00,0.00,N,5,-170, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index a9cd3bebd3d2..f0e961d71599 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5720,6210,6310,5670,206217,1219813095,00,0.00,N,5,-490, +20250328,6210,6600,6600,6150,189939,1193325310,00,0.00,N,5,-370, 20250327,6580,6560,7110,6470,768157,5215431365,00,0.00,N,2,140, 20250326,6440,6030,6440,6030,159159,990798525,00,0.00,N,2,480, 20250325,5960,6230,6370,5940,136535,827123800,00,0.00,N,5,-260, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 617530343e4c..fd6e51f1132b 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4765,5000,5010,4765,201527,972073905,00,0.00,N,5,-315, +20250328,5080,5180,5350,5020,426793,2202267510,00,0.00,N,5,-270, 20250327,5350,5000,5350,4895,486965,2559151195,00,0.00,N,2,400, 20250326,4950,4925,4955,4905,46277,228340172,00,0.00,N,2,25, 20250325,4925,4940,4985,4900,54592,268902950,00,0.00,N,5,-35, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index dfd3c779bcb7..1b6f9553963f 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,695,680,704,667,636328,433956204,00,0.00,N,5,-3, +20250328,698,695,702,680,397247,273744248,00,0.00,N,5,-2, 20250327,700,703,715,675,646463,446836356,00,0.00,N,3,0, 20250326,700,735,745,692,870511,615565909,00,0.00,N,5,-35, 20250325,735,720,746,700,824974,594933160,00,0.00,N,2,15, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 78a16210236c..2d34d11ab6ab 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2255,2815,2830,2245,313453,767574951,00,0.00,N,5,-550, +20250328,2805,2755,3665,2755,1047226,3448056701,00,0.00,N,5,-30, 20250327,2835,3340,3430,2835,306784,924923790,00,0.00,N,5,-525, 20250326,3360,3650,3870,3335,224095,799502599,00,0.00,N,5,-190, 20250325,3550,4455,4650,3550,606099,2410048681,00,0.00,N,5,-1330, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index aa015d779ce6..21bda695de10 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7450,7500,7520,7350,97587,725517305,00,0.00,N,5,-120, +20250328,7570,7900,8000,7520,158669,1215249365,00,0.00,N,5,-390, 20250327,7960,7960,8020,7830,73153,581699890,00,0.00,N,2,40, 20250326,7920,8020,8030,7850,77722,614476780,00,0.00,N,5,-30, 20250325,7950,8040,8150,7890,80317,638588110,00,0.00,N,5,-110, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 9dc9857adeda..a124ca9762eb 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1160,1192,1193,1134,199656,231740055,00,0.00,N,5,-33, +20250328,1193,1132,1345,1111,1482044,1820033344,00,0.00,N,2,46, 20250327,1147,1150,1167,1138,53270,61280615,00,0.00,N,5,-7, 20250326,1154,1168,1180,1149,55232,64027006,00,0.00,N,2,5, 20250325,1149,1118,1158,1118,114209,130330262,00,0.00,N,2,37, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index c914c40ca71e..29a7b22f2a45 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7980,8100,8330,7940,165780,1335122330,00,0.00,N,5,-420, +20250328,8400,8680,8710,8350,90283,764472060,00,0.00,N,5,-210, 20250327,8610,8800,8830,8550,87660,756943025,00,0.00,N,5,-290, 20250326,8900,8740,8950,8560,116951,1032151030,00,0.00,N,2,270, 20250325,8630,9140,9200,8620,198554,1757262020,00,0.00,N,5,-460, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index b981bdaeefe3..0d365aad6426 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2200,2275,2500,2130,6074258,14143697299,00,0.00,N,5,-25, +20250328,2225,2320,2420,2165,4208613,9711429975,00,0.00,N,5,-95, 20250327,2320,1822,2390,1815,19027783,42265972016,00,0.00,N,2,478, 20250326,1842,1831,1854,1820,109478,201255863,00,0.00,N,2,2, 20250325,1840,1826,1855,1823,223139,409019003,00,0.00,N,3,0, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index aeeef3b459e5..82dafdf6a17b 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14170,14650,14730,14150,59825,859308680,00,0.00,N,5,-830, +20250328,15000,15150,15250,14860,69124,1034041640,00,0.00,N,3,0, 20250327,15000,15590,15780,15000,102568,1574627155,00,0.00,N,5,-810, 20250326,15810,15900,15950,15720,38805,614292595,00,0.00,N,5,-60, 20250325,15870,15900,16770,15440,227131,3615901145,00,0.00,N,5,-10, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 1e472d7c5642..1923c7a0871a 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1270,1306,1318,1255,33621,43260612,00,0.00,N,5,-36, +20250328,1306,1373,1389,1280,42947,56838597,00,0.00,N,5,-83, 20250327,1389,1391,1402,1356,7582,10441627,00,0.00,N,5,-2, 20250326,1391,1379,1392,1326,38071,51565775,00,0.00,N,2,12, 20250325,1379,1392,1406,1323,8774,12145403,00,0.00,N,5,-13, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index b3c3437bc4c6..b55c456f0d96 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1624,1670,1670,1624,6249,10281723,00,0.00,N,5,-46, +20250328,1670,1688,1688,1665,6907,11569351,00,0.00,N,5,-18, 20250327,1688,1688,1799,1687,37567,64097543,00,0.00,N,3,0, 20250326,1688,1747,1790,1682,185820,325421062,00,0.00,N,5,-20, 20250325,1708,1668,1728,1652,28704,50013269,00,0.00,N,2,20, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 627ec3cce054..37a19f38119d 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1440,1438,1444,1385,98319,138802017,00,0.00,N,5,-4, +20250328,1444,1485,1491,1435,122493,177105757,00,0.00,N,5,-48, 20250327,1492,1460,1527,1460,175153,262424740,00,0.00,N,2,32, 20250326,1460,1470,1514,1457,69498,103310916,00,0.00,N,5,-12, 20250325,1472,1482,1493,1465,37378,55189318,00,0.00,N,5,-22, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 8e5b13cd2a1b..68fd29adc2ea 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,797,772,806,772,117268,91979706,00,0.00,N,5,-2, +20250328,799,819,821,797,74095,59355696,00,0.00,N,5,-7, 20250327,806,811,821,803,63563,51424033,00,0.00,N,5,-4, 20250326,810,814,818,806,77888,63285637,00,0.00,N,5,-4, 20250325,814,806,819,806,52163,42280290,00,0.00,N,2,1, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 77b1db171fe2..9f5cbd73886c 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1519,1628,1628,1499,188732,289346611,00,0.00,N,5,-110, +20250328,1629,1660,1671,1608,146533,239334931,00,0.00,N,5,-41, 20250327,1670,1687,1702,1665,139022,233270030,00,0.00,N,5,-28, 20250326,1698,1682,1728,1671,142975,241693283,00,0.00,N,2,3, 20250325,1695,1705,1722,1679,114379,193842689,00,0.00,N,5,-9, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 26185ef39f71..ca0991e39c00 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6790,6850,6850,6630,37404,251235320,00,0.00,N,5,-100, +20250328,6890,7060,7060,6800,42144,288837020,00,0.00,N,5,-70, 20250327,6960,6990,7050,6960,17752,124251355,00,0.00,N,5,-30, 20250326,6990,7150,7150,6920,26678,186590230,00,0.00,N,5,-100, 20250325,7090,7070,7140,7030,19878,140552550,00,0.00,N,2,60, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 89be1f119fdd..4ed57e30e748 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8460,8680,8730,8440,74511,633997195,00,0.00,N,5,-270, +20250328,8730,9090,9090,8730,114556,1007544485,00,0.00,N,5,-270, 20250327,9000,9090,9200,8980,72386,654198585,00,0.00,N,5,-160, 20250326,9160,9200,9680,9110,289543,2708223270,00,0.00,N,2,160, 20250325,9000,9240,9380,8960,120847,1095866870,00,0.00,N,5,-220, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 7c2b4a0f666b..7f9c449504f0 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5040,5090,5120,5030,18520,93692305,00,0.00,N,5,-130, +20250328,5170,5160,5230,5100,10885,56007490,00,0.00,N,2,20, 20250327,5150,5140,5250,5100,5416,27883685,00,0.00,N,2,20, 20250326,5130,5180,5310,5050,25009,129022045,00,0.00,N,5,-60, 20250325,5190,5250,5290,5140,17844,92482930,00,0.00,N,5,-50, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 63a0124b3de1..b6d8644bfa16 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,879,875,887,858,41103,35822351,00,0.00,N,5,-1, +20250328,880,869,899,869,29321,25928559,00,0.00,N,2,1, 20250327,879,904,904,879,48664,43103088,00,0.00,N,5,-25, 20250326,904,916,920,886,36367,32920497,00,0.00,N,2,14, 20250325,890,893,896,880,22717,20215277,00,0.00,N,5,-3, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 414777bf85dc..ff7f56e655ff 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34550,35200,35200,34450,16836,582292100,00,0.00,N,5,-700, +20250328,35250,35050,35450,34500,38328,1344795500,02,0.00,N,5,-1700, 20250327,36950,37150,37150,36950,10184,376830975,00,0.00,N,5,-200, 20250326,37150,37650,37650,36900,8762,324548900,00,0.00,N,2,50, 20250325,37100,37100,37525,37000,13525,501944650,00,0.00,N,5,-350, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 26170d39489e..6825db9ea47d 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3160,3155,3190,3140,15425,48687790,00,0.00,N,5,-30, +20250328,3190,3200,3215,3135,24882,78856942,00,0.00,N,5,-5, 20250327,3195,3150,3195,3105,30821,97407920,00,0.00,N,2,55, 20250326,3140,3110,3140,3080,27569,85872650,00,0.00,N,2,50, 20250325,3090,3065,3095,3040,31318,95971790,00,0.00,N,2,30, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 000627776604..108cf1369a22 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1040,1043,1050,1021,248504,256445877,00,0.00,N,5,-9, +20250328,1049,1058,1058,1021,271311,281030010,00,0.00,N,5,-9, 20250327,1058,1067,1067,1049,134740,141956419,00,0.00,N,5,-9, 20250326,1067,1063,1067,1052,96007,101698669,00,0.00,N,2,4, 20250325,1063,1084,1093,1050,289963,309158913,00,0.00,N,5,-18, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index cc5f590893ad..97f3e9c77d4a 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3220,3320,3390,3190,127791,415876944,00,0.00,N,5,-190, +20250328,3410,3505,3535,3350,113562,385155767,00,0.00,N,5,-95, 20250327,3505,3525,3545,3480,59910,210345970,00,0.00,N,5,-20, 20250326,3525,3610,3665,3505,159498,566792196,00,0.00,N,5,-115, 20250325,3640,3755,3785,3625,74780,275009579,00,0.00,N,5,-130, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index acd7c91a264d..34e10157ddd1 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,51400,53100,53400,51100,327526,17026746300,00,0.00,N,5,-3500, +20250328,54900,55600,55600,54000,222045,12133349300,00,0.00,N,5,-700, 20250327,55600,56500,57600,55500,367306,20640461600,00,0.00,N,5,-2000, 20250326,57600,59500,60200,56100,474828,27300026050,00,0.00,N,5,-1900, 20250325,59500,61700,62500,59100,302192,18323247100,00,0.00,N,5,-1800, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 9b8cd23e6bd9..12a3dbeb7aca 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5190,5330,5380,5120,1313404,6897764640,00,0.00,N,5,-350, +20250328,5540,5850,5930,5470,1395585,7791246865,00,0.00,N,5,-230, 20250327,5770,5800,5880,5650,1632385,9392591765,00,0.00,N,5,-30, 20250326,5800,5900,6110,5800,2192366,13051643020,00,0.00,N,5,-150, 20250325,5950,6490,6500,5920,3467915,21531611470,00,0.00,N,5,-100, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 0ba258dc282d..2033a6ac8a9f 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21350,21600,22000,21100,22887,488623225,00,0.00,N,5,-1100, +20250328,22450,22150,22500,21900,17812,396037650,00,0.00,N,2,150, 20250327,22300,22800,23650,22250,53940,1223208550,00,0.00,N,5,-1100, 20250326,23400,22700,23650,22400,61125,1410308750,00,0.00,N,2,700, 20250325,22700,22500,23350,22300,45911,1047342750,00,0.00,N,2,200, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index d918fe706a59..43d6f73704a9 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19890,20300,20300,19710,6445,128284925,00,0.00,N,5,-310, +20250328,20200,20500,20500,20000,8611,173875550,00,0.00,N,5,-150, 20250327,20350,20450,20800,20200,11594,237090500,00,0.00,N,3,0, 20250326,20350,20750,20750,20350,9813,200742300,00,0.00,N,5,-400, 20250325,20750,20600,20800,20450,6153,126782350,00,0.00,N,2,150, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 118b640426e8..26209cc6dabe 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6210,6370,6550,6210,52314,328920135,00,0.00,N,5,-270, +20250328,6480,6500,6720,6420,35947,232195570,00,0.00,N,5,-50, 20250327,6530,6430,6630,6430,30145,196805160,00,0.00,N,5,-90, 20250326,6620,6550,6620,6540,19580,128944715,00,0.00,N,2,70, 20250325,6550,6630,6660,6550,27001,177759805,00,0.00,N,5,-70, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index f447411b7e27..15237568fdd0 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1309,1335,1340,1303,170011,222511657,00,0.00,N,5,-26, +20250328,1335,1355,1357,1329,75014,100689001,00,0.00,N,5,-20, 20250327,1355,1358,1363,1339,68858,92947225,00,0.00,N,5,-7, 20250326,1362,1333,1362,1333,189775,256408774,00,0.00,N,2,23, 20250325,1339,1340,1350,1331,74389,99806703,00,0.00,N,5,-1, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index adf809414db6..95f680d824b0 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5140,5240,5300,5070,85261,442899940,00,0.00,N,5,-100, +20250328,5240,5350,5350,5220,35990,189954730,02,0.00,N,5,-110, 20250327,5350,5210,5370,5150,91932,488625380,00,0.00,N,2,140, 20250326,5210,5230,5240,5180,25469,132782170,00,0.00,N,5,-20, 20250325,5230,5300,5350,5180,47828,251153100,00,0.00,N,5,-70, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 10889cd82ad3..e0bf271091c8 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1899,1923,1923,1899,3552,6772781,00,0.00,N,5,-24, +20250328,1923,1950,2055,1850,20803,40430048,00,0.00,N,5,-27, 20250327,1950,1980,1980,1943,10339,20193800,00,0.00,N,5,-30, 20250326,1980,1953,1999,1953,6338,12544391,00,0.00,N,2,15, 20250325,1965,1959,1975,1950,7746,15205782,00,0.00,N,5,-10, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 6fe544727a3e..cb21bb196024 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2595,2830,2830,2580,38019,99797580,00,0.00,N,5,-105, +20250328,2700,2765,2800,2680,67923,184658056,00,0.00,N,5,-95, 20250327,2795,2760,2805,2640,128944,352699365,00,0.00,N,2,5, 20250326,2790,2770,2850,2530,234633,626135901,00,0.00,N,5,-30, 20250325,2820,3100,3100,2820,394842,1137995420,00,0.00,N,5,-250, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index e24cfd66c62a..834ca46aab06 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1895,1959,1959,1839,51119,95305346,00,0.00,N,5,-40, +20250328,1935,1965,1965,1880,46388,88402768,00,0.00,N,2,25, 20250327,1910,1900,1935,1870,90016,170336758,00,0.00,N,2,10, 20250326,1900,1978,2005,1890,92720,178888260,00,0.00,N,5,-97, 20250325,1997,1963,2005,1960,68364,135230468,00,0.00,N,2,20, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index a2302c8e58c7..63e32987a8b9 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2675,2750,2785,2665,529526,1429557855,00,0.00,N,5,-150, +20250328,2825,2935,2960,2825,928786,2657188122,00,0.00,N,5,-120, 20250327,2945,3025,3045,2925,1737943,5170852625,00,0.00,N,5,-35, 20250326,2980,2865,3345,2845,20916584,66378792429,00,0.00,N,2,115, 20250325,2865,2885,2915,2810,384062,1103518368,00,0.00,N,5,-5, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 3011d0c7e454..8a321a64928a 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8900,9240,9390,8820,65887,594913295,00,0.00,N,5,-570, +20250328,9470,9920,9920,9400,114505,1094064795,00,0.00,N,5,-470, 20250327,9940,10110,10200,9900,45188,450242310,00,0.00,N,5,-300, 20250326,10240,10060,10290,9880,54698,555409020,00,0.00,N,2,240, 20250325,10000,10540,10620,10000,91811,931954935,00,0.00,N,5,-490, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 7d03fdf97e14..c068808df68a 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,105000,99300,106200,99300,1347699,140160882150,00,0.00,N,2,3300, +20250328,101700,103900,104400,100200,812223,82769860850,02,0.00,N,5,-1700, 20250327,103400,107100,109300,102500,747421,78291337100,00,0.00,N,5,-2600, 20250326,106000,106200,107500,101200,1436490,150058095200,00,0.00,N,2,500, 20250325,105500,115800,115800,104500,1973856,213941110900,00,0.00,N,5,-10200, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 766a6a68467a..b8fbbb1134f4 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49000,48750,49750,48750,220463,10847880425,00,0.00,N,5,-800, +20250328,49800,51100,51500,49800,309677,15535915125,00,0.00,N,5,-1300, 20250327,51100,51500,51900,51100,178120,9163754500,00,0.00,N,5,-900, 20250326,52000,51700,52600,51100,281388,14588667200,00,0.00,N,2,400, 20250325,51600,51900,52200,51600,209816,10882313300,00,0.00,N,5,-400, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index afb79b706ce9..e5fb42ba92ed 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4745,4660,4890,4660,62507,296046798,00,0.00,N,5,-145, +20250328,4890,4990,5010,4875,60602,297587772,00,0.00,N,5,-130, 20250327,5020,5090,5140,5020,41752,210726960,00,0.00,N,5,-80, 20250326,5100,5010,5170,5010,30559,155766255,00,0.00,N,2,90, 20250325,5010,5120,5170,5000,64743,327231325,00,0.00,N,5,-80, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index b21d293cabef..3cad8950c3e7 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2215,2155,2350,2010,30604,66660375,00,0.00,N,2,75, +20250328,2140,2135,2175,2080,2739,5768675,00,0.00,N,3,0, 20250327,2140,2170,2170,2020,9479,19643030,00,0.00,N,2,40, 20250326,2100,2030,2160,2030,6050,12778985,00,0.00,N,2,75, 20250325,2025,2060,2065,2025,7666,15671860,00,0.00,N,5,-35, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 1b2e2ba6d391..5248a566b8fe 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14110,13800,14350,13700,115312,1625425955,00,0.00,N,2,10, +20250328,14100,14790,14790,13970,116515,1662652610,00,0.00,N,5,-310, 20250327,14410,14510,14660,14360,60331,874264410,00,0.00,N,5,-230, 20250326,14640,14690,14800,14520,61470,903205365,00,0.00,N,2,90, 20250325,14550,15010,15080,14460,142841,2088349600,00,0.00,N,5,-450, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index b3b3422f4399..42d5a15fff4a 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,79600,82400,82500,78800,49088,3943277400,00,0.00,N,5,-4200, +20250328,83800,84500,84700,82400,20610,1715426800,00,0.00,N,5,-1100, 20250327,84900,85600,85600,83600,16702,1414820550,00,0.00,N,5,-1100, 20250326,86000,86500,87300,84600,26723,2300210800,00,0.00,N,2,300, 20250325,85700,88300,90100,84700,37316,3223583850,00,0.00,N,5,-3400, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 428f4968e956..ed08942f2cb7 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1060,1085,1092,1034,355032,375890770,00,0.00,N,5,-35, +20250328,1095,1089,1197,1062,1123399,1274089937,00,0.00,N,2,6, 20250327,1089,1100,1129,1089,359317,396748336,00,0.00,N,5,-11, 20250326,1100,1109,1115,1089,208097,228387969,00,0.00,N,2,5, 20250325,1095,1130,1139,1092,389974,432345806,00,0.00,N,5,-34, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 08c6c3581282..5f0530c49d97 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5760,5840,6000,5760,108828,637932550,00,0.00,N,5,-130, +20250328,5890,6070,6070,5890,76039,452163770,00,0.00,N,5,-180, 20250327,6070,6060,6380,6010,191375,1175217065,00,0.00,N,2,10, 20250326,6060,5940,6070,5630,955753,5626120880,00,0.00,N,2,140, 20250325,5920,6230,6510,5880,250880,1524825475,00,0.00,N,5,-310, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 779da8e27cd6..a6ccdc3455e0 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6480,6930,6930,6390,26027,169343960,00,0.00,N,5,-280, +20250328,6760,6810,6970,6610,18167,121536030,00,0.00,N,5,-40, 20250327,6800,7070,7070,6800,15201,104497730,00,0.00,N,5,-230, 20250326,7030,6790,7050,6650,40041,277982325,00,0.00,N,2,220, 20250325,6810,6740,6810,6650,17429,116891470,00,0.00,N,2,50, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index c5d0f98cff27..94cc2902ddf9 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25800,26000,26500,25750,46318,1200821675,00,0.00,N,5,-900, +20250328,26700,27250,27300,26100,110603,2937232025,05,0.00,N,5,-800, 20250327,27500,27800,27950,27100,90188,2483286000,00,0.00,N,5,-500, 20250326,28000,28500,28950,27600,154041,4355591950,00,0.00,N,5,-100, 20250325,28100,28000,28400,26775,521583,14478366700,00,0.00,N,2,1350, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index be4e878d670b..624c3aa0a36b 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,145,151,151,142,2303447,337478215,00,0.00,N,5,-8, +20250328,153,149,154,148,2540613,382574913,00,0.00,N,2,4, 20250327,149,154,154,147,2803130,418568950,00,0.00,N,5,-5, 20250326,154,155,156,145,4469048,674140088,00,0.00,N,5,-1, 20250325,155,167,168,149,11438941,1783252037,00,0.00,N,5,-14, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 4cf5d5aebbbe..8264ac88774b 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4155,4125,4290,4050,7872,32480810,00,0.00,N,5,-55, +20250328,4210,4345,4345,4180,9785,41138791,00,0.00,N,5,-80, 20250327,4290,4285,4385,4200,8152,34719000,00,0.00,N,2,5, 20250326,4285,4315,4400,4220,8742,37329175,00,0.00,N,5,-30, 20250325,4315,4250,4365,4220,32096,137032880,00,0.00,N,2,65, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index a39f3da79b67..3bc522db8217 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,145,145,145,145,0,0,00,0.00,Y,3,0, +20250331,145,145,145,145,0,0,00,0.00,Y,3,0, +20250328,145,145,145,145,0,0,00,0.00,Y,0,0, +20250327,145,145,145,145,0,0,00,0.00,Y,0,0, 20250326,145,145,145,145,0,0,00,0.00,Y,0,0, -20250325,145,145,145,145,0,0,00,0.00,Y,0,0, -20250324,145,145,145,145,0,0,00,0.00,Y,0,0, +20250325,145,145,145,145,0,0,00,0.00,N,0,0, +20250324,145,145,145,145,0,0,00,0.00,N,0,0, 20250321,145,145,145,145,0,0,00,0.00,N,0,0, 20250320,145,145,145,145,0,0,00,0.00,N,0,0, 20250319,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index d2fd815a0bee..40fb57b0c3eb 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1172,1166,1229,1135,321979,378061918,00,0.00,N,2,7, +20250328,1165,1222,1295,1120,774132,934331836,00,0.00,N,5,-49, 20250327,1214,1298,1350,1200,717260,904217220,00,0.00,N,5,-91, 20250326,1305,1311,1420,1300,464670,620295967,00,0.00,N,5,-6, 20250325,1311,1350,1378,1310,407567,542022683,00,0.00,N,5,-61, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 463541047f08..eed34eb15a5f 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,57500,57000,58100,55400,206083,11702584800,00,0.00,N,5,-1400, +20250328,58900,61000,61100,58500,144310,8605792100,00,0.00,N,5,-2400, 20250327,61300,65000,65100,61100,144897,9066294500,00,0.00,N,5,-2800, 20250326,64100,63800,66600,63400,145463,9431225850,00,0.00,N,2,400, 20250325,63700,65600,67000,63600,114877,7436427200,00,0.00,N,5,-1900, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index a86131359a80..30d47c71c8c2 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7370,7420,7740,7110,226238,1680758425,00,0.00,N,5,-430, +20250328,7800,8120,8120,7500,208594,1634461370,00,0.00,N,5,-420, 20250327,8220,9270,9950,8100,1192134,10786723965,00,0.00,N,5,-70, 20250326,8290,6390,8290,6350,587926,4148664485,00,0.00,N,1,1910, 20250325,6380,6580,6730,6310,131923,848879230,00,0.00,N,5,-270, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index a3d7192f666b..333e8d37d2f6 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,241,242,244,238,200737,48153401,00,0.00,N,5,-1, +20250328,242,243,247,239,273056,65861195,00,0.00,N,5,-1, 20250327,243,245,245,237,281651,67845815,00,0.00,N,5,-3, 20250326,246,250,252,243,281899,69357597,00,0.00,N,5,-4, 20250325,250,253,256,242,419819,104315117,00,0.00,N,5,-5, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 842cb67e54e4..d975fe01c278 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1386,1413,1425,1309,134557,185095199,00,0.00,N,5,-27, +20250328,1413,1480,1480,1400,114521,164012862,00,0.00,N,5,-58, 20250327,1471,1490,1524,1470,72156,107368714,00,0.00,N,5,-18, 20250326,1489,1471,1490,1465,81342,119988352,00,0.00,N,2,18, 20250325,1471,1465,1500,1460,82640,121799525,00,0.00,N,2,6, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 0b6e61d9a212..d99952240b0a 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3865,4030,4030,3865,225571,880595883,00,0.00,N,5,-165, +20250328,4030,4020,4060,3945,282809,1133061860,00,0.00,N,3,0, 20250327,4030,4045,4065,4010,165925,668038910,00,0.00,N,5,-25, 20250326,4055,4075,4095,4045,122695,498103693,00,0.00,N,5,-10, 20250325,4065,4160,4175,4055,190685,783537885,00,0.00,N,5,-95, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 9d49f3c41f36..3ffc5adf59a4 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10060,9630,10520,9230,16414692,164723147485,00,0.00,N,2,90, +20250328,9970,10800,11220,9770,13267945,137843686970,00,0.00,N,5,-1130, 20250327,11100,11470,11880,10720,25835481,290111326420,00,0.00,N,2,1910, 20250326,9190,7100,9190,6960,42940177,344550020370,00,0.00,N,1,2120, 20250325,7070,7700,7900,6870,7965392,58559371950,00,0.00,N,5,-940, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 5b15ed93a246..883f56db82bd 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7180,7560,7650,7180,162015,1180715205,00,0.00,N,5,-550, +20250328,7730,7870,7990,7610,59356,457181315,00,0.00,N,5,-200, 20250327,7930,7970,8000,7810,52836,418025825,00,0.00,N,5,-100, 20250326,8030,8090,8120,7960,44635,357457690,00,0.00,N,5,-60, 20250325,8090,8180,8240,8020,36567,295478500,00,0.00,N,5,-110, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index ede55e7e2df6..d2347c88b847 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1254,1254,1264,1231,43049,53667514,00,0.00,N,5,-1, +20250328,1255,1261,1263,1242,33032,41351642,00,0.00,N,5,-11, 20250327,1266,1268,1271,1259,10838,13719793,00,0.00,N,5,-2, 20250326,1268,1270,1300,1261,20612,26182109,00,0.00,N,5,-3, 20250325,1271,1276,1285,1261,57818,73367115,00,0.00,N,5,-5, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 43ac6d288479..759b7673bb69 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,764,764,764,764,0,0,00,0.00,Y,3,0, +20250331,764,764,764,764,0,0,00,0.00,Y,3,0, +20250328,764,764,764,764,0,0,00,0.00,Y,0,0, +20250327,764,764,764,764,0,0,00,0.00,Y,0,0, 20250326,764,764,764,764,0,0,00,0.00,Y,0,0, -20250325,764,764,764,764,0,0,00,0.00,Y,0,0, -20250324,764,764,764,764,0,0,00,0.00,Y,0,0, +20250325,764,764,764,764,0,0,00,0.00,N,0,0, +20250324,764,764,764,764,0,0,00,0.00,N,0,0, 20250321,764,764,764,764,0,0,00,0.00,N,0,0, 20250320,764,764,764,764,0,0,00,0.00,N,0,0, 20250319,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index f26de7a9b215..a78106826844 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,205,207,220,201,1399056,295984938,00,0.00,N,5,-4, +20250328,209,223,223,209,984271,208647020,00,0.00,N,5,-8, 20250327,217,213,228,206,1711587,367504734,00,0.00,N,2,4, 20250326,213,230,233,212,2306745,507188088,00,0.00,N,5,-15, 20250325,228,219,240,210,5339753,1211817445,00,0.00,N,2,18, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index c1cedacf9740..d472e06451bc 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18870,19450,19600,18600,13534,257633420,00,0.00,N,5,-580, +20250328,19450,19080,19850,18880,15173,293666830,00,0.00,N,2,250, 20250327,19200,19990,19990,19150,10443,202205540,00,0.00,N,5,-800, 20250326,20000,20100,20600,19290,23044,454944230,00,0.00,N,5,-300, 20250325,20300,19560,20500,19390,20968,419425530,00,0.00,N,2,740, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 659b6d84b8f5..fbb6beb54d46 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25850,25350,25900,24800,28951,733597700,00,0.00,N,5,-150, +20250328,26000,26200,26200,24900,55593,1420221200,00,0.00,N,5,-200, 20250327,26200,26850,26850,25800,35863,943206750,00,0.00,N,5,-800, 20250326,27000,27400,27400,26500,38363,1033741800,00,0.00,N,5,-400, 20250325,27400,27650,27950,26300,56499,1517135075,00,0.00,N,5,-550, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index fddb473bbdf5..7e8302fd1a9c 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,910,930,930,910,15545,14214167,00,0.00,N,5,-20, +20250328,930,934,940,901,59874,55563421,00,0.00,N,5,-18, 20250327,948,964,964,906,6740,6414309,00,0.00,N,5,-16, 20250326,964,943,995,940,16051,15332895,00,0.00,N,2,5, 20250325,959,930,959,921,34508,32087640,00,0.00,N,2,29, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 0db9193f910c..9a4c4198c79c 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23100,23200,23200,22850,4943,113863425,00,0.00,N,5,-100, +20250328,23200,23600,23600,22800,8966,206760725,00,0.00,N,5,-300, 20250327,23500,23250,23500,22900,4223,97757650,00,0.00,N,2,350, 20250326,23150,23250,23450,22850,10989,254363875,00,0.00,N,5,-100, 20250325,23250,23500,23500,23050,11020,255917450,00,0.00,N,5,-250, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 7357fe83561e..eff8f995e97b 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1590,1576,1640,1525,292244,464029973,00,0.00,N,5,-26, +20250328,1616,1784,1784,1606,429633,716273056,00,0.00,N,5,-142, 20250327,1758,2050,2120,1713,2280981,4431367881,00,0.00,N,5,-135, 20250326,1893,1522,1960,1448,1739666,2979714405,00,0.00,N,2,371, 20250325,1522,1568,1568,1486,150210,226708306,00,0.00,N,5,-63, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index b1120258c3c9..e4fdfd9be5d5 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1992,2010,2050,1981,145948,291774431,00,0.00,N,5,-33, +20250328,2025,2050,2075,2025,95388,194367100,00,0.00,N,5,-50, 20250327,2075,2105,2110,2060,60252,125286125,00,0.00,N,5,-30, 20250326,2105,2055,2120,2045,93975,195952024,00,0.00,N,2,50, 20250325,2055,2040,2090,2025,74998,153690034,00,0.00,N,3,0, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index c97860a55918..eb21aea8c914 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5050,5030,5180,4965,37455,187610195,00,0.00,N,5,-20, +20250328,5070,5340,5340,5070,40336,208822755,00,0.00,N,5,-280, 20250327,5350,5290,5500,5260,53152,286857210,00,0.00,N,2,100, 20250326,5250,5250,5300,5200,23214,121545825,00,0.00,N,5,-30, 20250325,5280,5320,5370,5200,34902,183524825,00,0.00,N,5,-40, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 91fac1383baf..52eaed9da712 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8130,8140,8220,7990,20091,163000670,00,0.00,N,5,-130, +20250328,8260,8460,8650,8230,45641,379623535,00,0.00,N,5,-260, 20250327,8520,8620,8690,8500,41375,355269135,00,0.00,N,5,-160, 20250326,8680,8670,8830,8600,20316,176156210,00,0.00,N,2,10, 20250325,8670,9150,9150,8640,62885,553524940,00,0.00,N,5,-200, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index e0c07c36fea9..7cabe61f0002 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,765,805,805,765,125663,97834117,00,0.00,N,5,-40, +20250328,805,823,823,800,87028,70079372,00,0.00,N,5,-18, 20250327,823,815,827,815,44396,36416029,00,0.00,N,2,2, 20250326,821,834,839,814,63915,52561073,00,0.00,N,5,-13, 20250325,834,814,858,810,117908,98765350,00,0.00,N,2,20, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 9dd05ab1d9ad..28f990e2e6e2 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250331,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250328,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250327,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250326,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250325,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250324,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250325,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250324,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250321,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250320,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250319,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 72fd1f5566e3..1f1620fb7a2e 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1095,1099,1132,1000,1257590,1340623734,00,0.00,N,2,2, +20250328,1093,1054,1170,1052,1334468,1463686777,00,0.00,N,2,43, 20250327,1050,1012,1138,911,3199662,3247274070,00,0.00,N,2,38, 20250326,1012,1084,1094,1000,1393876,1441133742,00,0.00,N,5,-62, 20250325,1074,1219,1319,1018,7382117,8735792556,00,0.00,N,5,-75, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 8f6203a1722a..f1a76599e615 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,77200,78300,78400,77100,527303,40864798750,00,0.00,N,5,-2800, +20250328,80000,82200,82200,79600,520309,41731172100,02,0.00,N,5,-2400, 20250327,82400,83900,83900,82300,376636,31172079900,00,0.00,N,5,-2400, 20250326,84800,83700,85400,83500,731000,61948946950,00,0.00,N,2,2000, 20250325,82800,82300,83300,82300,271450,22430991550,00,0.00,N,2,1000, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 87c1d49cb1e5..390e0ad4d645 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3000,3000,3010,2975,82248,246191363,00,0.00,N,2,5, +20250328,2995,3005,3025,2995,54107,162380132,00,0.00,N,5,-15, 20250327,3010,3040,3045,3010,34851,105294852,00,0.00,N,5,-35, 20250326,3045,3010,3050,3010,48939,148482594,00,0.00,N,2,15, 20250325,3030,3050,3150,3025,197886,608036169,00,0.00,N,2,10, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 353393fd0c64..aaf54c42bafc 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16180,16460,16460,16010,19929,322332500,00,0.00,N,5,-280, +20250328,16460,16690,16800,16440,11403,189048540,00,0.00,N,5,-220, 20250327,16680,16760,16900,16660,6069,101475840,00,0.00,N,5,-80, 20250326,16760,16940,17000,16710,2979,50210865,00,0.00,N,5,-180, 20250325,16940,16900,17100,16850,32787,554534630,00,0.00,N,2,40, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 33990a14b2fb..207d290c13c7 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2845,2845,2855,2780,27625,77573930,00,0.00,N,3,0, +20250328,2845,2910,2910,2815,28125,79891755,00,0.00,N,5,-65, 20250327,2910,2950,2960,2875,21590,62579365,00,0.00,N,5,-25, 20250326,2935,2965,2965,2905,18477,54147419,00,0.00,N,5,-35, 20250325,2970,2865,3020,2855,51992,151627563,00,0.00,N,2,50, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index af0f39c95d32..67b428c542dc 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2965,2950,2965,2820,68127,195603075,00,0.00,N,2,15, +20250328,2950,2990,3010,2810,80781,237611000,00,0.00,N,5,-55, 20250327,3005,3095,3095,2970,85918,259866520,00,0.00,N,5,-90, 20250326,3095,3085,3100,3050,32436,99630350,00,0.00,N,2,10, 20250325,3085,3050,3100,3050,49902,153381420,00,0.00,N,2,15, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index a1c679866807..4fb477b8118a 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1222,1250,1277,1207,959306,1181084482,00,0.00,N,5,-25, +20250328,1247,1249,1276,1210,849494,1059911892,00,0.00,N,5,-12, 20250327,1259,1297,1338,1240,1896974,2447358884,00,0.00,N,5,-51, 20250326,1310,1195,1415,1195,11084252,14780850462,00,0.00,N,2,115, 20250325,1195,1222,1229,1186,495555,593947187,00,0.00,N,5,-25, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 49b88c65db6d..8c0a08681fb9 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1300,1298,1300,1298,44,57163,00,0.00,N,5,-96, +20250328,1396,1396,1396,1396,0,0,00,0.00,N,3,0, 20250327,1396,1395,1396,1395,259,361425,00,0.00,N,3,0, 20250326,1396,1396,1396,1396,0,0,00,0.00,N,3,0, 20250325,1396,1396,1396,1396,0,0,00,0.00,N,3,-1, -20250324,1397,1397,1397,1397,0,0,00,0.00,Y,3,0, +20250324,1397,1397,1397,1397,0,0,00,0.00,N,3,0, 20250321,1397,1397,1397,1397,4,5588,00,0.00,N,2,1, 20250320,1396,1396,1396,1396,0,0,00,0.00,N,3,0, 20250319,1396,1396,1396,1396,1,1396,00,0.00,N,5,-2, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 6595d9179762..f47b4c1ffd65 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2495,2470,2510,2380,66091,160153345,00,0.00,N,5,-20, +20250328,2515,2535,2595,2485,44170,110572700,00,0.00,N,5,-25, 20250327,2540,2470,2550,2455,82310,207349350,00,0.00,N,2,55, 20250326,2485,2560,2560,2435,35969,88796490,00,0.00,N,5,-30, 20250325,2515,2585,2585,2445,23819,59388870,00,0.00,N,2,45, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index bc31d5de9d09..cbd2e1936c83 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,472,489,493,457,914024,426742296,00,0.00,N,5,-16, +20250328,488,471,514,461,2552381,1243933570,00,0.00,N,2,17, 20250327,471,519,519,466,2313492,1126481183,00,0.00,N,5,-44, 20250326,515,530,569,509,10332571,5536647540,00,0.00,N,5,-185, 20250325,700,703,725,680,58583,41414594,00,0.00,N,5,-13, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 49a67008468d..c84fda42aada 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,59800,62200,62300,59300,417374,25078670350,00,0.00,N,5,-4900, +20250328,64700,68000,68200,64600,197954,13013539300,00,0.00,N,5,-3200, 20250327,67900,69100,69700,67800,185203,12673892650,00,0.00,N,5,-2600, 20250326,70500,69400,71800,68200,266984,18719339500,00,0.00,N,2,1800, 20250325,68700,70700,71500,68500,250876,17517087300,00,0.00,N,5,-400, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 66e5e9ce57ad..dbcaafa34079 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1097,1120,1123,1068,189514,207204970,00,0.00,N,5,-33, +20250328,1130,1200,1204,1105,296632,337021141,00,0.00,N,5,-61, 20250327,1191,1195,1259,1185,148237,177506123,00,0.00,N,5,-14, 20250326,1205,1219,1240,1187,170719,207091890,00,0.00,N,5,-25, 20250325,1230,1182,1339,1174,1236495,1575605944,00,0.00,N,2,48, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 27f0e3bd6d49..d9da9eab49da 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1456,1510,1510,1456,85479,125520394,00,0.00,N,5,-62, +20250328,1518,1554,1560,1517,73408,112195064,00,0.00,N,5,-34, 20250327,1552,1565,1595,1552,41150,64649031,00,0.00,N,5,-44, 20250326,1596,1565,1603,1561,59474,94253664,00,0.00,N,2,25, 20250325,1571,1571,1594,1560,152834,239204248,00,0.00,N,5,-6, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index c1ab4b8a6f68..b89cd5b41dd7 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2760,2765,2765,2695,18195,49468120,00,0.00,N,5,-5, +20250328,2765,2825,2825,2760,12019,33346382,02,0.00,N,5,-45, 20250327,2810,2800,2825,2775,11541,32310908,00,0.00,N,2,10, 20250326,2800,2810,2810,2770,35528,99314955,00,0.00,N,5,-5, 20250325,2805,2820,2860,2795,43549,123162725,00,0.00,N,5,-15, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 962e335fa2ee..bd28b2bae9cd 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16320,16900,17350,15190,2241400,36859187320,00,0.00,N,2,70, +20250328,16250,14950,17740,14680,10445959,174288394570,00,0.00,N,2,1440, 20250327,14810,14870,15280,14550,584779,8696803000,00,0.00,N,5,-60, 20250326,14870,15040,15490,14560,947252,14266522730,00,0.00,N,2,250, 20250325,14620,14950,15850,14620,1390203,21310356650,00,0.00,N,5,-440, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 29f950b58104..abfed717b7bc 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,81300,80100,82000,79100,82620,6688903600,00,0.00,N,3,0, +20250328,81300,81700,82500,80600,41343,3364945800,00,0.00,N,5,-1500, 20250327,82800,83700,84000,81600,70462,5809127300,00,0.00,N,5,-800, 20250326,83600,84800,84800,83000,37083,3099365850,00,0.00,N,5,-600, 20250325,84200,83700,85100,83300,37209,3120951250,00,0.00,N,2,200, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 2e9a0d5ecea4..b321529a50f4 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2825,2895,2935,2780,14226,40389571,00,0.00,N,5,-115, +20250328,2940,2965,3200,2870,83794,253242480,00,0.00,N,5,-30, 20250327,2970,2925,3005,2925,29851,88852775,00,0.00,N,2,45, 20250326,2925,2995,3060,2925,45797,136488440,00,0.00,N,5,-25, 20250325,2950,2975,2980,2950,12946,38273100,00,0.00,N,5,-40, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 4fd27f13bd78..88e09a0a5a7f 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32400,32350,32550,31800,18022,580806625,00,0.00,N,3,0, +20250328,32400,32500,32500,32000,11551,371984250,00,0.00,N,5,-50, 20250327,32450,32350,32700,32200,1540,49833625,00,0.00,N,3,0, 20250326,32450,32650,32650,32200,849,27475575,00,0.00,N,3,0, 20250325,32450,32400,32650,32300,1419,45984900,00,0.00,N,2,50, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index da31b6a25e24..af18eacc4a95 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1322,1374,1374,1320,80370,107145291,00,0.00,N,5,-52, +20250328,1374,1387,1387,1364,51594,70826781,00,0.00,N,5,-13, 20250327,1387,1402,1405,1381,58801,81680721,00,0.00,N,5,-8, 20250326,1395,1400,1403,1385,35400,49198216,00,0.00,N,2,2, 20250325,1393,1419,1419,1384,62896,87531392,00,0.00,N,2,3, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index a91b08f838db..b930b00e022e 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11700,11900,12100,11630,733892,8658873415,00,0.00,N,5,-620, +20250328,12320,13010,13020,12240,901428,11275720225,00,0.00,N,5,-670, 20250327,12990,12820,13150,12700,579385,7514785920,00,0.00,N,5,-120, 20250326,13110,12590,13210,12440,1057212,13687773910,00,0.00,N,2,430, 20250325,12680,13710,13710,12640,1654402,21516999640,00,0.00,N,5,-800, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 5ed220ae2686..61eca3720dd6 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6440,6490,6580,6390,7608,49640030,00,0.00,N,5,-50, +20250328,6490,6500,6600,6460,8286,54111210,00,0.00,N,5,-10, 20250327,6500,6440,6580,6430,7575,49472160,00,0.00,N,5,-40, 20250326,6540,6440,6570,6360,7067,45595640,00,0.00,N,2,100, 20250325,6440,6500,6590,6300,19349,124964915,00,0.00,N,2,200, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 0fc47204d7d4..dfa620d4232f 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,573,594,594,555,1768754,1010310977,00,0.00,N,5,-27, +20250328,600,620,626,591,1119308,676806923,00,0.00,N,5,-20, 20250327,620,724,729,598,5153211,3292090800,00,0.00,N,5,-110, 20250326,730,749,749,724,267947,195959427,00,0.00,N,5,-19, 20250325,749,767,778,739,528927,399276494,00,0.00,N,5,-19, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 1de85389ac8f..21de74ee836d 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2180,2180,2180,2140,83829,180812856,00,0.00,N,5,-10, +20250328,2190,2200,2200,2145,147001,318518615,00,0.00,N,5,-15, 20250327,2205,2230,2235,2195,159428,352672261,00,0.00,N,5,-50, 20250326,2255,2270,2300,2250,88444,201410140,00,0.00,N,5,-15, 20250325,2270,2310,2355,2260,290843,670317113,00,0.00,N,2,5, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 089c12a13b6c..81a7ec9464bc 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6290,6390,6440,6200,886334,5564944280,00,0.00,N,5,-280, +20250328,6570,6970,6970,6550,1279943,8524851500,00,0.00,N,5,-200, 20250327,6770,6630,6870,6570,1776184,11919770545,00,0.00,N,2,120, 20250326,6650,6800,6840,6530,1818825,12118228690,00,0.00,N,5,-210, 20250325,6860,7400,7520,6700,5909868,41437226855,00,0.00,N,5,-170, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index be5fd109577d..5bd431c19e72 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2730,2825,2825,2695,44324,121349950,00,0.00,N,5,-95, +20250328,2825,2830,2945,2785,41575,118720452,00,0.00,N,5,-20, 20250327,2845,2955,2960,2730,77052,221821341,00,0.00,N,5,-100, 20250326,2945,2885,2945,2770,82200,234092020,00,0.00,N,2,60, 20250325,2885,2940,2965,2805,57603,165509025,00,0.00,N,5,-60, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index d7549f30e285..ddea8e5c7a85 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2310,2240,2310,2240,14378,32422865,00,0.00,N,2,70, +20250328,2240,2280,2305,2200,18198,40853725,00,0.00,N,5,-40, 20250327,2280,2430,2430,2265,17087,39923510,00,0.00,N,5,-150, 20250326,2430,2275,2430,2210,24162,56840719,00,0.00,N,2,195, 20250325,2235,2315,2350,2225,17696,40128948,00,0.00,N,5,-80, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 0f4681b777df..941daf617c1e 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2175,2215,2215,2170,9335,20356725,00,0.00,N,5,-40, +20250328,2215,2230,2230,2200,11351,25037815,00,0.00,N,5,-15, 20250327,2230,2245,2280,2225,8657,19383115,00,0.00,N,5,-30, 20250326,2260,2255,2265,2220,54156,121239055,00,0.00,N,2,10, 20250325,2250,2230,2250,2210,11839,26396550,00,0.00,N,2,25, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index a1940b54df0b..c30ba9bafdd3 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6160,6370,6370,6160,27476,170609620,00,0.00,N,5,-210, +20250328,6370,6430,6430,6320,14604,92944660,00,0.00,N,5,-40, 20250327,6410,6300,6460,6250,26004,165724390,00,0.00,N,2,110, 20250326,6300,6200,6320,6200,14484,90847565,00,0.00,N,2,110, 20250325,6190,6200,6280,6170,5216,32353050,00,0.00,N,5,-60, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 35e26893b544..5fcc6da9028e 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5070,5090,5090,4980,31277,156806160,00,0.00,N,5,-50, +20250328,5120,5160,5190,5100,41319,212605210,00,0.00,N,5,-20, 20250327,5140,5190,5210,5050,89485,457029800,00,0.00,N,5,-50, 20250326,5190,5220,5250,5140,42216,219086830,00,0.00,N,5,-30, 20250325,5220,5220,5290,5160,40541,210632090,00,0.00,N,3,0, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index d411773e36df..5ab495e38d09 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4300,4330,4405,4270,29274,126447195,00,0.00,N,5,-110, +20250328,4410,4430,4430,4355,16166,70855030,00,0.00,N,5,-5, 20250327,4415,4430,4430,4375,21449,94339899,00,0.00,N,3,0, 20250326,4415,4460,4495,4405,23258,102877045,00,0.00,N,5,-15, 20250325,4430,4540,4540,4420,21103,93546527,00,0.00,N,5,-55, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index b1a03b8de624..e03aea7c82b7 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2720,2775,3065,2720,7052323,20642952633,00,0.00,N,5,-45, +20250328,2765,2870,3265,2640,22208295,67521954053,00,0.00,N,3,0, 20250327,2765,2730,2825,2710,782784,2162163155,00,0.00,N,2,35, 20250326,2730,2755,2880,2710,1499471,4188886652,00,0.00,N,5,-25, 20250325,2755,2890,2960,2750,1791452,5103164091,00,0.00,N,5,-160, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 5793a61e0de9..4841c9991b27 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2750,3005,3140,2750,312104,918391110,00,0.00,N,5,-420, +20250328,3170,3475,3545,3170,755218,2549482497,00,0.00,N,5,-435, 20250327,3605,3305,3975,3305,6294176,23593199736,00,0.00,N,2,285, 20250326,3320,3515,3865,3310,4847019,17691967958,00,0.00,N,2,55, 20250325,3265,3110,3785,3095,1613357,5623789417,00,0.00,N,2,155, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 18f40820b9e1..7ef42940b81a 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8760,9130,9190,8340,250975,2227499575,00,0.00,N,5,-580, +20250328,9340,9430,9490,9180,96289,895920410,00,0.00,N,5,-90, 20250327,9430,9590,9590,9300,62689,591815960,00,0.00,N,5,-160, 20250326,9590,9550,9670,9400,76195,726719165,00,0.00,N,2,130, 20250325,9460,9710,10020,9460,145447,1402918330,00,0.00,N,5,-240, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 53af7c970d0b..5a90fe2a3252 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,169000,174900,175800,168700,617453,105505378200,00,0.00,N,5,-8100, +20250328,177100,181000,181300,177100,294474,52499853150,00,0.00,N,5,-4100, 20250327,181200,184000,184300,180800,284648,51962197000,00,0.00,N,5,-4200, 20250326,185400,187000,187000,183800,260396,48244047750,00,0.00,N,5,-600, 20250325,186000,184900,187300,184200,358795,66746958350,00,0.00,N,2,900, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 6e67d7fc0204..9a117511ce95 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14420,14680,14940,14200,9135,132256410,00,0.00,N,5,-420, +20250328,14840,15020,15220,14740,27337,405589720,00,0.00,N,5,-220, 20250327,15060,14900,15290,14900,18469,279870940,00,0.00,N,2,60, 20250326,15000,14800,15020,14800,12865,191587440,00,0.00,N,2,150, 20250325,14850,15300,15300,14830,13995,209356730,00,0.00,N,5,-150, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 167c074925a8..f1f09a63975b 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,979,992,992,975,36080,35307791,00,0.00,N,5,-13, +20250328,992,997,1000,983,28701,28381488,00,0.00,N,5,-2, 20250327,994,996,1003,992,44309,44148091,00,0.00,N,5,-1, 20250326,995,1010,1010,993,55335,55327464,00,0.00,N,5,-10, 20250325,1005,1000,1016,1000,32802,32955214,00,0.00,N,5,-5, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 8feef082b91f..3ffcf349bf65 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,48400,49800,50000,48050,217572,10561987825,00,0.00,N,5,-2400, +20250328,50800,51700,51900,50600,80625,4122846150,00,0.00,N,5,-800, 20250327,51600,52100,52700,51600,77712,4043785700,00,0.00,N,5,-900, 20250326,52500,53100,53100,52400,43852,2310717200,00,0.00,N,5,-100, 20250325,52600,53600,53600,52600,73703,3896948650,00,0.00,N,5,-500, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index fc18d23f28ff..748c7e62a446 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250331,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250328,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250327,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250326,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250325,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250324,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250325,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250324,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250321,6330,6340,6400,6280,51986,329254670,00,0.00,N,5,-10, 20250320,6340,6470,6470,6290,37899,241556370,00,0.00,N,5,-100, 20250319,6440,6470,6530,6410,41121,264837470,00,0.00,N,5,-90, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index b2c455145f5c..230e4d253b80 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7010,7080,7080,6930,12486,87315915,00,0.00,N,5,-70, +20250328,7080,7070,7100,7010,8476,59651600,00,0.00,N,2,10, 20250327,7070,7090,7090,7000,17351,121876250,00,0.00,N,5,-40, 20250326,7110,7040,7220,7000,9870,69469880,00,0.00,N,3,0, 20250325,7110,7180,7180,7040,11648,82275170,00,0.00,N,5,-50, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index a7c003d71cd2..153a7fcfe778 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,778,778,778,778,0,0,00,0.00,Y,3,0, +20250331,778,778,778,778,0,0,00,0.00,Y,3,0, +20250328,778,778,778,778,0,0,00,0.00,Y,0,0, +20250327,778,778,778,778,0,0,00,0.00,Y,0,0, 20250326,778,778,778,778,0,0,00,0.00,Y,0,0, -20250325,778,778,778,778,0,0,00,0.00,Y,0,0, -20250324,778,778,778,778,0,0,00,0.00,Y,0,0, +20250325,778,778,778,778,0,0,00,0.00,N,0,0, +20250324,778,778,778,778,0,0,00,0.00,N,0,0, 20250321,778,778,778,778,0,0,00,0.00,N,0,0, 20250320,778,778,778,778,0,0,00,0.00,N,0,0, 20250319,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index ba160f8a9f64..391d3be7d3f1 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13300,13250,13670,13070,107072,1420098210,00,0.00,N,5,-410, +20250328,13710,13760,13830,13500,104296,1432080180,00,0.00,N,5,-150, 20250327,13860,13820,14000,13700,91279,1268945840,00,0.00,N,3,0, 20250326,13860,13580,13880,13470,140037,1921512525,00,0.00,N,2,390, 20250325,13470,13400,13520,13300,97873,1315529960,00,0.00,N,2,180, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 111d55e363b8..ba1201c3e490 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1415,1400,1419,1350,53006,73750177,00,0.00,N,5,-4, +20250328,1419,1414,1429,1326,23465,32839246,00,0.00,N,2,4, 20250327,1415,1393,1423,1378,28615,40137593,00,0.00,N,2,22, 20250326,1393,1372,1400,1372,6282,8715095,00,0.00,N,2,9, 20250325,1384,1361,1411,1352,21434,29525044,00,0.00,N,2,12, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 98aad4795747..05bd12bf0bec 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15700,15850,15930,15510,62864,981792385,00,0.00,N,5,-250, +20250328,15950,15990,15990,15800,33170,526145485,00,0.00,N,2,30, 20250327,15920,15990,16020,15900,36186,576869965,00,0.00,N,5,-60, 20250326,15980,16080,16090,15950,30666,491231290,00,0.00,N,5,-50, 20250325,16030,15930,16070,15890,33298,530504550,00,0.00,N,2,80, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 28fab27eee22..49a82121e06d 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1254,1282,1282,1250,46625,58745117,00,0.00,N,5,-28, +20250328,1282,1298,1298,1281,17133,22042340,00,0.00,N,5,-16, 20250327,1298,1290,1310,1290,4839,6273187,00,0.00,N,2,8, 20250326,1290,1299,1310,1288,7659,9911375,00,0.00,N,5,-9, 20250325,1299,1290,1320,1282,8264,10666221,00,0.00,N,2,9, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 70c2029a66ca..dd57b6d1358f 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3655,3660,3795,3600,50006,183536745,00,0.00,N,5,-175, +20250328,3830,3955,3955,3785,28686,110216785,00,0.00,N,5,-95, 20250327,3925,3945,3985,3880,26127,102718350,00,0.00,N,3,0, 20250326,3925,3880,4000,3880,12195,47991075,00,0.00,N,2,25, 20250325,3900,3860,3920,3860,6317,24597025,00,0.00,N,2,15, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index e716d09138f2..748edd3bcfbe 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1525,1505,1525,1486,666469,1005809381,00,0.00,N,2,13, +20250328,1512,1508,1527,1460,537181,809040189,00,0.00,N,3,0, 20250327,1512,1508,1522,1490,665624,1004855848,00,0.00,N,2,5, 20250326,1507,1490,1514,1484,615578,923390498,00,0.00,N,2,17, 20250325,1490,1530,1543,1450,1041709,1543726969,00,0.00,N,5,-61, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 68b30abeed6f..cea4b80515fc 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10850,11090,11090,10750,23207,252823265,00,0.00,N,3,0, +20250328,10850,10880,10990,10760,11063,120058200,00,0.00,N,2,50, 20250327,10800,10860,11090,10750,11241,122758200,00,0.00,N,5,-60, 20250326,10860,10760,11000,10760,11403,124119790,00,0.00,N,2,60, 20250325,10800,11160,11160,10770,10619,115212275,00,0.00,N,5,-130, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 4c0d8152d042..a3856462624a 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,858,877,908,844,346750,300282472,00,0.00,N,5,-34, +20250328,892,893,899,883,221435,196610008,00,0.00,N,2,1, 20250327,891,910,920,884,599162,538091996,00,0.00,N,5,-20, 20250326,911,910,924,907,264132,240749253,00,0.00,N,2,2, 20250325,909,956,967,907,595302,553227280,00,0.00,N,5,-47, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index f22d0f02f1b7..89188ff67036 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,113000,116200,116200,111500,18348,2063664100,00,0.00,N,5,-3500, +20250328,116500,118500,120300,115800,18810,2193586500,00,0.00,N,5,-2900, 20250327,119400,121000,121200,119400,12129,1458491000,00,0.00,N,5,-2600, 20250326,122000,121300,122800,119300,27527,3351054450,00,0.00,N,2,1200, 20250325,120800,118500,120900,118500,21288,2556925450,00,0.00,N,2,1600, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 9270248028a4..570684a1efac 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1106,1126,1126,1105,16694,18553865,00,0.00,N,5,-20, +20250328,1126,1151,1151,1126,8931,10118730,00,0.00,N,5,-28, 20250327,1154,1165,1165,1135,12739,14644437,00,0.00,N,2,2, 20250326,1152,1129,1347,1126,438790,542236648,00,0.00,N,2,23, 20250325,1129,1125,1145,1125,5513,6275197,00,0.00,N,5,-6, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index bb7687ab2ed5..358c7b3b4934 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3275,3365,3365,3270,20021,65950375,00,0.00,N,5,-110, +20250328,3385,3400,3400,3325,34306,115013895,00,0.00,N,5,-45, 20250327,3430,3375,3430,3345,11525,39022465,00,0.00,N,2,85, 20250326,3345,3370,3410,3340,20706,69899930,00,0.00,N,2,5, 20250325,3340,3415,3470,3325,49151,165977860,00,0.00,N,5,-110, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index f7f3ef10f412..68210b12555f 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1240,1153,1360,1153,4797172,6023055223,00,0.00,N,2,150, +20250328,1090,1080,1250,1051,5000378,5803255736,00,0.00,N,2,108, 20250327,982,982,1148,942,3399296,3501272134,00,0.00,N,2,30, 20250326,952,1293,1394,914,7853460,9624002989,00,0.00,N,5,-142, 20250325,1094,828,1094,828,4639372,4791126017,00,0.00,N,1,252, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index b311f1f1ce87..60359ce94b12 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,59900,60800,60800,57700,130981,7818959250,00,0.00,N,2,300, +20250328,59600,59300,59800,58500,47286,2811247900,00,0.00,N,2,300, 20250327,59300,56500,60000,56100,118450,7040908350,00,0.00,N,2,2700, 20250326,56600,57600,57800,56600,21642,1235024300,00,0.00,N,5,-300, 20250325,56900,57000,57800,56000,67780,3824403200,00,0.00,N,5,-600, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 303649779045..405507ff6745 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2430,2165,2570,2165,179461,430912868,00,0.00,N,2,175, +20250328,2255,2350,2350,2220,17489,39212670,00,0.00,N,2,20, 20250327,2235,2320,2360,2235,31364,71294660,00,0.00,N,5,-90, 20250326,2325,2460,2460,2300,51335,120475770,00,0.00,N,5,-135, 20250325,2460,2630,2735,2345,112918,279778025,00,0.00,N,5,-120, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index abbaff167d3e..81347bb3332b 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1450,1457,1555,1410,123435,185123745,00,0.00,N,5,-116, +20250328,1566,1535,1595,1388,210563,314422908,00,0.00,N,2,5, 20250327,1561,1502,1599,1455,227030,346578974,00,0.00,N,2,54, 20250326,1507,1459,1542,1417,521728,779048694,00,0.00,N,2,47, 20250325,1460,1366,1460,1353,384598,548603907,00,0.00,N,2,94, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index c1b29ae3305e..b25111741556 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3565,3600,3830,3510,147667,528714425,00,0.00,N,5,-135, +20250328,3700,3770,3800,3665,129586,481006630,00,0.00,N,5,-100, 20250327,3800,3855,3915,3715,190164,726170889,00,0.00,N,5,-40, 20250326,3840,3750,3870,3700,230705,866767269,00,0.00,N,2,80, 20250325,3760,3880,3925,3705,322303,1220428999,00,0.00,N,5,-140, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 4773a00b278c..8f64184ff3e6 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,73000,73900,74400,72300,108149,7881189650,00,0.00,N,5,-1700, +20250328,74700,74700,75200,73900,88782,6618773950,00,0.00,N,2,200, 20250327,74500,75100,76200,74500,59353,4453135900,00,0.00,N,5,-1600, 20250326,76100,75700,76600,74750,103370,7840941150,00,0.00,N,2,1100, 20250325,75000,75100,76400,74600,150688,11318304800,00,0.00,N,5,-100, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 427c9964f3c1..8d870b02cffe 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3515,3550,3680,3475,661719,2354940616,00,0.00,N,5,-150, +20250328,3665,3615,4005,3560,5220186,19846685108,00,0.00,N,2,5, 20250327,3660,3755,3825,3620,981892,3624101781,00,0.00,N,5,-90, 20250326,3750,3820,3880,3730,803447,3058556145,00,0.00,N,5,-100, 20250325,3850,4300,4300,3850,2302328,9335857086,00,0.00,N,5,-455, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 841685932527..9f68dc0a61e4 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4810,4845,4950,4715,93939,453249910,00,0.00,N,5,-140, +20250328,4950,5100,5100,4860,127758,628345935,00,0.00,N,5,-150, 20250327,5100,4985,5120,4985,117547,593969532,00,0.00,N,2,100, 20250326,5000,5060,5120,4975,109533,551676735,00,0.00,N,2,30, 20250325,4970,5130,5220,4950,196492,994855230,00,0.00,N,5,-150, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 5fe7ce98863b..66a70501423e 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15360,15800,15800,15000,96587,1473000900,00,0.00,N,5,-560, +20250328,15920,16170,16200,15560,45444,722243470,00,0.00,N,5,-290, 20250327,16210,16680,16680,16070,46565,757399345,00,0.00,N,5,-470, 20250326,16680,16790,16890,16330,26439,440163575,00,0.00,N,2,170, 20250325,16510,17580,17580,16510,68368,1153852460,00,0.00,N,5,-910, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 1a7c81f0a128..db6c62f06950 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49550,49850,50000,49050,34111,1687964700,00,0.00,N,5,-750, +20250328,50300,51200,51500,50300,31923,1616287800,00,0.00,N,5,-800, 20250327,51100,51900,52000,50700,24811,1271504900,00,0.00,N,5,-600, 20250326,51700,52200,52300,51200,31483,1630560400,00,0.00,N,5,-500, 20250325,52200,52000,52200,51600,17681,919328850,00,0.00,N,2,400, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 1f21eb8fd94f..395085182546 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,613,613,613,613,0,0,00,0.00,Y,3,0, +20250331,613,613,613,613,0,0,00,0.00,Y,3,0, +20250328,613,613,613,613,0,0,00,0.00,Y,0,0, +20250327,613,613,613,613,0,0,00,0.00,Y,0,0, 20250326,613,613,613,613,0,0,00,0.00,Y,0,0, -20250325,613,613,613,613,0,0,00,0.00,Y,0,0, -20250324,613,613,613,613,0,0,00,0.00,Y,0,0, +20250325,613,613,613,613,0,0,00,0.00,N,0,0, +20250324,613,613,613,613,0,0,00,0.00,N,0,0, 20250321,613,613,613,613,0,0,00,0.00,N,0,0, 20250320,613,613,613,613,0,0,00,0.00,N,0,0, 20250319,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index af9031743c3d..35df03250c14 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5700,5950,5950,5620,34901,200029295,00,0.00,N,5,-290, +20250328,5990,6090,6220,5970,25815,155692725,00,0.00,N,5,-100, 20250327,6090,6050,6300,6050,38352,236946310,00,0.00,N,5,-20, 20250326,6110,6100,6220,6050,27463,167792855,00,0.00,N,5,-10, 20250325,6120,6530,6530,6110,102842,649843580,00,0.00,N,5,-370, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 908abac4bfbc..9840fe62bf10 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7040,7190,7200,6940,34421,241799970,00,0.00,N,5,-170, +20250328,7210,7300,7300,7170,10797,77695730,02,0.00,N,5,-160, 20250327,7370,7360,7440,7330,9756,72089100,00,0.00,N,2,10, 20250326,7360,7350,7380,7300,7261,53292730,00,0.00,N,2,10, 20250325,7350,7390,7420,7250,27666,202472960,00,0.00,N,5,-30, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 088b3587bebb..336c6f4fcd4f 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1443,1550,1550,1370,9688,13791837,00,0.00,N,5,-31, +20250328,1474,1450,1526,1407,5787,8486347,00,0.00,N,2,24, 20250327,1450,1539,1539,1450,23596,35055111,00,0.00,N,5,-30, 20250326,1480,1498,1511,1467,24588,36461155,00,0.00,N,5,-31, 20250325,1511,1495,1511,1490,2739,4087212,00,0.00,N,2,16, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index ba3ca5ad9f22..3cdc0b63b794 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8870,8880,8990,8700,5858,51448710,00,0.00,N,5,-10, +20250328,8880,9390,9390,8880,4213,37838760,00,0.00,N,5,-300, 20250327,9180,9200,9420,8990,15026,137000650,00,0.00,N,5,-10, 20250326,9190,9330,9470,9130,6776,62540415,00,0.00,N,5,-330, 20250325,9520,9460,9600,9350,3835,36186660,00,0.00,N,5,-10, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index e42b3a56b3b7..a689a694cf0d 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26500,24900,26800,24900,500618,13174301300,00,0.00,N,2,950, +20250328,25550,24850,25700,24500,484937,12258973250,00,0.00,N,2,650, 20250327,24900,26450,26700,24850,609170,15527758900,00,0.00,N,5,-1550, 20250326,26450,27000,27050,26000,491323,12945620000,00,0.00,N,5,-600, 20250325,27050,28200,28800,26800,662258,18310405250,00,0.00,N,5,-800, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 8b46c8451c1c..ef1b964c66d7 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9700,9910,9910,9650,22897,222825490,00,0.00,N,5,-210, +20250328,9910,9910,10040,9840,13443,133076750,00,0.00,N,5,-80, 20250327,9990,10020,10020,9890,21363,212066975,00,0.00,N,5,-20, 20250326,10010,10100,10100,9940,23482,234871440,00,0.00,N,5,-20, 20250325,10030,10000,10190,9950,18729,188151590,00,0.00,N,5,-20, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 848d39f0bc55..5b325e1cd3c0 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5150,4940,5150,4845,105927,530275485,00,0.00,N,3,0, +20250328,5150,5100,5220,4780,489274,2449263425,00,0.00,N,5,-180, 20250327,5330,5210,5530,5160,172776,926010220,00,0.00,N,2,40, 20250326,5290,5560,5630,5070,334676,1761357290,00,0.00,N,5,-320, 20250325,5610,5740,5740,5200,287499,1552715865,00,0.00,N,5,-140, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 49f799ad0cfb..e34fa185e532 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2250,2320,2325,2230,29113,66686065,00,0.00,N,5,-70, +20250328,2320,2420,2425,2320,17180,40479855,00,0.00,N,5,-85, 20250327,2405,2370,2500,2360,14394,34600580,00,0.00,N,2,5, 20250326,2400,2365,2450,2320,14597,34563985,00,0.00,N,2,15, 20250325,2385,2425,2445,2385,20732,49779195,00,0.00,N,5,-20, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 373ffd34bf4e..22a3a7e11176 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,389,389,389,389,0,0,00,0.00,Y,3,0, +20250331,389,389,389,389,0,0,00,0.00,Y,3,0, +20250328,389,389,389,389,0,0,00,0.00,Y,0,0, +20250327,389,389,389,389,0,0,00,0.00,Y,0,0, 20250326,389,389,389,389,0,0,00,0.00,Y,0,0, -20250325,389,389,389,389,0,0,00,0.00,Y,0,0, -20250324,389,389,389,389,0,0,00,0.00,Y,0,0, +20250325,389,389,389,389,0,0,00,0.00,N,0,0, +20250324,389,389,389,389,0,0,00,0.00,N,0,0, 20250321,389,389,389,389,0,0,00,0.00,N,0,0, 20250320,389,389,389,389,0,0,00,0.00,N,0,0, 20250319,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 018899a57b84..9d8b41fbb4e7 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,64900,64800,65800,64100,5628,364152450,00,0.00,N,5,-1100, +20250328,66000,66000,66000,65000,2965,193408050,00,0.00,N,2,300, 20250327,65700,65500,66100,64900,2778,182190700,00,0.00,N,2,400, 20250326,65300,66400,66400,64600,7762,506352300,00,0.00,N,5,-600, 20250325,65900,67200,67200,65500,4372,289269150,00,0.00,N,5,-500, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index ae13a6905ffb..0b14d25797f1 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1857,1940,1960,1820,1051206,1984348376,00,0.00,N,5,-95, +20250328,1952,1825,1969,1810,1522488,2942125004,00,0.00,N,2,127, 20250327,1825,1790,1835,1719,2166626,3576464036,00,0.00,N,2,65, 20250326,1760,1813,1854,1745,686685,1236424107,00,0.00,N,5,-53, 20250325,1813,1832,1832,1752,516453,925317434,00,0.00,N,2,26, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index ca622a322417..4bc6470f0daf 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10150,10370,10370,10150,32511,331573810,00,0.00,N,5,-220, +20250328,10370,10460,10460,10310,10748,111178400,00,0.00,N,5,-40, 20250327,10410,10500,10550,10330,19848,205967165,00,0.00,N,5,-50, 20250326,10460,10470,10530,10420,8561,89427420,00,0.00,N,5,-10, 20250325,10470,10570,10570,10460,9663,101364410,00,0.00,N,5,-30, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 91ea4e8b51d3..f3826bcafa9d 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4030,4090,4090,3940,10790,43452030,00,0.00,N,2,20, +20250328,4010,4215,4625,3935,360979,1583272790,00,0.00,N,5,-205, 20250327,4215,4295,4315,4175,6693,28251250,00,0.00,N,5,-55, 20250326,4270,4230,4300,4215,13511,57532280,00,0.00,N,2,50, 20250325,4220,4470,4470,4220,31385,135533350,00,0.00,N,5,-230, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index f052c7eaaea5..ba70a18bde88 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8560,8750,8750,8510,19335,166126725,00,0.00,N,5,-190, +20250328,8750,8900,8900,8700,10549,92518440,00,0.00,N,5,-70, 20250327,8820,8800,8920,8740,18191,160982060,00,0.00,N,5,-60, 20250326,8880,9050,9050,8800,23615,209757880,00,0.00,N,2,90, 20250325,8790,8860,8930,8710,20969,183689120,00,0.00,N,5,-70, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 0dd12924b3e1..3ea3546f3bdd 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3700,3765,3855,3700,94759,357106540,00,0.00,N,5,-75, +20250328,3775,3795,3880,3775,151488,576023339,00,0.00,N,2,5, 20250327,3770,3940,3940,3770,179025,685099765,00,0.00,N,5,-130, 20250326,3900,3830,3905,3825,238577,922678842,00,0.00,N,2,30, 20250325,3870,4035,4105,3855,247201,974635812,00,0.00,N,5,-130, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index cc990fd8b586..53d387554e02 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6230,6190,6270,5950,13378,82229920,00,0.00,N,5,-30, +20250328,6260,6310,6400,6260,11183,71065960,00,0.00,N,5,-110, 20250327,6370,6400,6430,6300,3936,24970000,00,0.00,N,5,-20, 20250326,6390,6340,6430,6290,12274,78199340,00,0.00,N,2,100, 20250325,6290,6300,6360,6240,11461,72050960,00,0.00,N,5,-10, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index acaca764bf58..78da5c71c204 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2940,2970,3065,2875,185786,551259048,00,0.00,N,5,-50, +20250328,2990,3185,3185,2850,359776,1066203433,00,0.00,N,5,-160, 20250327,3150,3215,3390,3140,327492,1062239164,00,0.00,N,5,-50, 20250326,3200,3430,3430,2905,897405,2888165671,00,0.00,N,5,-130, 20250325,3330,3770,3860,3330,851892,3159821354,00,0.00,N,5,-460, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 1b833eeda4b0..1e2ac00c45f3 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4735,4790,4790,4675,440465,2078933465,00,0.00,N,5,-115, +20250328,4850,4860,4885,4735,288884,1387464910,00,0.00,N,5,-10, 20250327,4860,4965,4985,4850,377876,1848343546,00,0.00,N,5,-150, 20250326,5010,5030,5040,4955,302346,1511158254,00,0.00,N,5,-10, 20250325,5020,5020,5130,4980,895781,4505923625,00,0.00,N,2,30, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 046bf19616dd..afc1894ecf35 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18290,18900,19200,18270,29852,552673265,00,0.00,N,5,-920, +20250328,19210,19950,19950,19110,21381,412683320,00,0.00,N,5,-410, 20250327,19620,19840,19910,19610,16247,320875850,00,0.00,N,5,-230, 20250326,19850,20000,20050,19600,29498,583816020,00,0.00,N,5,-150, 20250325,20000,20400,20600,19670,29650,589849380,00,0.00,N,5,-400, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 93ebfc35b37e..7dd8dc69bcba 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1310,1354,1355,1310,84850,113165649,00,0.00,N,5,-30, +20250328,1340,1407,1436,1309,63970,87870504,00,0.00,N,5,-78, 20250327,1418,1445,1490,1402,49364,70819190,00,0.00,N,5,-19, 20250326,1437,1475,1475,1433,27163,39115472,00,0.00,N,5,-1, 20250325,1438,1447,1486,1425,65981,95866581,00,0.00,N,5,-7, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 4be3ad312519..41d07a432ece 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1309,1308,1314,1297,63432,82805923,00,0.00,N,5,-6, +20250328,1315,1322,1322,1305,61304,80231650,00,0.00,N,2,5, 20250327,1310,1304,1324,1304,43380,56721933,00,0.00,N,5,-2, 20250326,1312,1315,1323,1312,41497,54627644,00,0.00,N,5,-6, 20250325,1318,1316,1334,1316,132959,176042035,00,0.00,N,2,2, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 743b85a0575d..92f63cc186c6 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,723,710,836,710,930334,699617057,00,0.00,N,5,-13, +20250328,736,740,750,707,352411,255870132,00,0.00,N,5,-6, 20250327,742,734,771,727,532945,397395648,00,0.00,N,5,-18, 20250326,760,820,981,751,5486435,4778698046,00,0.00,N,2,5, 20250325,755,750,788,745,418236,319715132,00,0.00,N,5,-4, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index e1a9e4a738f7..a45bffdc6308 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,654,654,654,654,0,0,00,0.00,Y,3,0, +20250331,654,654,654,654,0,0,00,0.00,Y,3,0, +20250328,654,654,654,654,0,0,00,0.00,Y,0,0, +20250327,654,654,654,654,0,0,00,0.00,Y,0,0, 20250326,654,654,654,654,0,0,00,0.00,Y,0,0, -20250325,654,654,654,654,0,0,00,0.00,Y,0,0, -20250324,654,654,654,654,0,0,00,0.00,Y,0,0, +20250325,654,654,654,654,0,0,00,0.00,N,0,0, +20250324,654,654,654,654,0,0,00,0.00,N,0,0, 20250321,654,654,654,654,0,0,00,0.00,N,0,0, 20250320,654,654,654,654,0,0,00,0.00,N,0,0, 20250319,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 59fd281a6c88..f075adf1ce1c 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,889,906,916,881,151146,135122457,00,0.00,N,5,-28, +20250328,917,924,930,911,60194,55387746,00,0.00,N,5,-7, 20250327,924,934,934,910,33538,30861967,00,0.00,N,5,-1, 20250326,925,920,931,915,39578,36466447,00,0.00,N,2,5, 20250325,920,915,924,908,46697,42715149,00,0.00,N,2,5, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 3e9d43b5f40a..ad9154b5c921 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17900,18200,18350,17890,176463,3181431840,00,0.00,N,5,-770, +20250328,18670,19280,19300,18530,191847,3599165915,00,0.00,N,5,-780, 20250327,19450,19500,19870,19350,122153,2389795740,00,0.00,N,5,-500, 20250326,19950,19700,20100,19200,113530,2259808725,00,0.00,N,2,210, 20250325,19740,20700,21000,19660,279617,5613075900,00,0.00,N,5,-860, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 97cba29fa62e..0c8fde2adbb5 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,545,556,559,521,613730,327683716,00,0.00,N,5,-7, +20250328,552,540,592,520,1888712,1039859000,00,0.00,N,2,7, 20250327,545,589,595,515,2340350,1258658981,00,0.00,N,5,-57, 20250326,602,650,650,586,814337,492985025,00,0.00,N,5,-17, 20250325,619,591,627,591,889278,540500343,00,0.00,N,2,28, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index f6cacd2e67a0..1ed0f178e1b1 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2355,2430,2435,2340,111305,264056115,00,0.00,N,5,-95, +20250328,2450,2530,2545,2435,128994,319514456,00,0.00,N,5,-110, 20250327,2560,2595,2650,2505,482950,1245365371,00,0.00,N,2,30, 20250326,2530,2340,2555,2320,283858,703393790,00,0.00,N,2,190, 20250325,2340,2390,2420,2325,68365,160717445,00,0.00,N,5,-45, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 136ed7b41652..71ba81accbe0 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3310,3360,3370,3255,8467,27885365,00,0.00,N,5,-40, +20250328,3350,3380,3385,3230,7403,24288160,00,0.00,N,2,30, 20250327,3320,3255,3425,3255,21472,70772505,00,0.00,N,2,65, 20250326,3255,3260,3385,3250,9809,32146160,00,0.00,N,5,-15, 20250325,3270,3260,3380,3200,15610,51087530,00,0.00,N,2,45, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 5f082990dd8b..b06b17996a83 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6580,6650,6880,6570,279686,1860534110,00,0.00,N,5,-210, +20250328,6790,6900,6960,6710,344795,2347178925,02,0.00,N,5,-160, 20250327,6950,7160,7190,6930,355695,2488077420,00,0.00,N,5,-190, 20250326,7140,7020,7180,6970,315419,2230186025,00,0.00,N,2,80, 20250325,7060,7240,7310,7050,390734,2789542825,00,0.00,N,5,-180, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index e4ede42b4d80..6a27c37740c7 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2360,2410,2425,2350,69832,166502366,00,0.00,N,5,-40, +20250328,2400,2435,2445,2395,41805,100710900,00,0.00,N,5,-35, 20250327,2435,2410,2470,2410,34878,85348570,00,0.00,N,2,5, 20250326,2430,2440,2465,2422,35563,86855921,00,0.00,N,5,-10, 20250325,2440,2455,2475,2420,58444,142899880,00,0.00,N,5,-15, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 6add9f600fef..f2e989285a6d 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1286,1277,1300,1269,23544,30333812,00,0.00,N,2,4, +20250328,1282,1259,1291,1259,16276,20695000,00,0.00,N,5,-18, 20250327,1300,1282,1320,1253,21923,28464346,00,0.00,N,2,6, 20250326,1294,1323,1323,1250,21558,27796227,00,0.00,N,2,24, 20250325,1270,1319,1323,1260,17205,22271833,00,0.00,N,5,-15, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 658703cdce74..6ef6ca5c89ab 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, +20250328,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, 20250327,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, 20250326,5590,5590,5600,5590,8,44740,00,0.00,Y,3,0, 20250325,5590,5580,5590,5580,15,83800,00,0.00,N,2,60, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index cee86a805ad0..9bb2b0b4b988 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,840,840,843,777,19148,16031106,00,0.00,N,3,0, +20250328,840,826,840,825,24299,20270738,00,0.00,N,2,14, 20250327,826,828,830,813,16630,13677364,00,0.00,N,2,3, 20250326,823,815,827,807,10947,8982728,00,0.00,N,2,8, 20250325,815,820,820,795,42292,34246930,00,0.00,N,2,1, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index f407c8e3e823..1fb7817f6aec 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3940,4035,4035,3910,109854,433017498,00,0.00,N,5,-150, +20250328,4090,4270,4295,4050,149330,616177355,00,0.00,N,5,-175, 20250327,4265,4330,4390,4260,74462,319332950,00,0.00,N,5,-125, 20250326,4390,4280,4410,4255,84627,368139827,00,0.00,N,2,105, 20250325,4285,4455,4495,4285,187135,815142736,00,0.00,N,5,-165, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 13a29806977d..ab71c80d29a0 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5220,5360,5450,5160,178905,938798135,00,0.00,N,5,-250, +20250328,5470,5620,5620,5400,160763,878229615,00,0.00,N,5,-150, 20250327,5620,5730,5810,5560,208459,1179641065,00,0.00,N,5,-220, 20250326,5840,5760,5930,5750,171520,999678865,00,0.00,N,2,20, 20250325,5820,5990,6090,5750,258782,1523670435,00,0.00,N,5,-140, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 673fb584b9ab..9bd21e1b4243 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20800,19920,20900,19800,225080,4613433995,00,0.00,N,2,350, +20250328,20450,21100,21200,20100,503674,10277197425,00,0.00,N,5,-650, 20250327,21100,20150,21650,19620,1505516,31543230440,00,0.00,N,5,-2100, 20250326,23200,24100,24150,22675,494625,11434045675,00,0.00,N,5,-900, 20250325,24100,24650,24950,23200,353861,8468041025,00,0.00,N,5,-550, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 9ba2c8c23451..41341aab7c55 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8760,8790,8960,8610,12219,106802450,00,0.00,N,5,-30, +20250328,8790,8780,9060,8700,33576,295510290,00,0.00,N,2,70, 20250327,8720,8870,9270,8650,24785,217234710,00,0.00,N,5,-40, 20250326,8760,8790,8930,8670,14415,126000460,00,0.00,N,5,-40, 20250325,8800,8850,9000,8700,33161,292103840,00,0.00,N,3,0, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 9dd4f6c3832b..c707485c39a9 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3625,3735,3735,3625,20929,76401919,00,0.00,N,5,-110, +20250328,3735,3740,3740,3640,19379,71489105,00,0.00,N,5,-5, 20250327,3740,3650,3740,3650,21967,81427733,02,0.00,N,2,5, 20250326,3735,3700,3750,3695,22015,81998760,00,0.00,N,2,40, 20250325,3695,3710,3735,3685,16223,60187925,00,0.00,N,5,-15, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index ad6f67ba0638..bfbbee9aef0b 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9770,9800,9880,9530,4945,47686590,00,0.00,N,2,70, +20250328,9700,9700,9700,9600,3050,29552810,00,0.00,N,3,0, 20250327,9700,9780,9780,9630,14496,140594680,00,0.00,N,2,10, 20250326,9690,9820,9820,9600,1479,14273730,00,0.00,N,5,-60, 20250325,9750,9750,9840,9610,7593,73929600,00,0.00,N,5,-100, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 9637d3508a16..5605f8c185db 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,800,800,800,800,0,0,00,0.00,Y,3,0, +20250331,800,800,800,800,0,0,00,0.00,Y,3,0, +20250328,800,800,800,800,0,0,00,0.00,Y,0,0, +20250327,800,800,800,800,0,0,00,0.00,Y,0,0, 20250326,800,800,800,800,0,0,00,0.00,Y,0,0, -20250325,800,800,800,800,0,0,00,0.00,Y,0,0, -20250324,800,800,800,800,0,0,00,0.00,Y,0,0, +20250325,800,800,800,800,0,0,00,0.00,N,0,0, +20250324,800,800,800,800,0,0,00,0.00,N,0,0, 20250321,800,800,800,800,0,0,00,0.00,N,0,0, 20250320,800,800,800,800,0,0,00,0.00,N,0,0, 20250319,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index a819917a8026..f4ad83a27e62 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13150,13950,13960,13040,182271,2448946480,00,0.00,N,5,-1050, +20250328,14200,14270,15390,14070,765076,11306213370,00,0.00,N,5,-250, 20250327,14450,14100,14790,14050,205490,2976176615,00,0.00,N,2,90, 20250326,14360,14400,14600,14310,124448,1794697210,00,0.00,N,5,-10, 20250325,14370,14820,15260,14180,517139,7682881690,00,0.00,N,5,-400, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 09c747ecb4f6..c09ba16b5eef 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2005,2060,2090,2005,829918,1689678457,00,0.00,N,5,-105, +20250328,2110,2175,2190,2105,754835,1607447876,00,0.00,N,5,-80, 20250327,2190,2190,2240,2175,555097,1220697035,00,0.00,N,5,-40, 20250326,2230,2205,2255,2190,788084,1757376532,00,0.00,N,2,15, 20250325,2215,2295,2330,2210,978959,2201240711,00,0.00,N,5,-75, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index fa21bd92f8ac..1b52deff5913 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8770,9000,9000,8650,60076,529942360,00,0.00,N,5,-180, +20250328,8950,9200,9270,8950,79467,717105800,00,0.00,N,5,-220, 20250327,9170,9540,9540,9170,122069,1136610840,00,0.00,N,5,-500, 20250326,9670,9150,9910,8930,295599,2863356230,00,0.00,N,2,520, 20250325,9150,9010,9480,8960,154398,1425979390,00,0.00,N,2,140, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index ac9384f3cd42..42b01a416a5a 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,41850,44800,45300,41400,190346,8029894700,00,0.00,N,5,-4100, +20250328,45950,43500,45950,43500,94209,4267288700,00,0.00,N,2,1900, 20250327,44050,43400,45400,42850,113281,4983570350,00,0.00,N,5,-850, 20250326,44900,42150,46700,42150,160255,7159389275,00,0.00,N,2,3150, 20250325,41750,42200,42700,41500,57145,2396293575,00,0.00,N,5,-450, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 811bc4f2a356..1757903687d7 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10390,10550,10600,10300,51535,536124370,00,0.00,N,5,-310, +20250328,10700,11180,11210,10620,124302,1335570060,00,0.00,N,5,-480, 20250327,11180,11350,11350,11090,75060,839970235,00,0.00,N,5,-300, 20250326,11480,11160,11540,10970,67741,770622700,00,0.00,N,2,300, 20250325,11180,11900,11980,11170,149264,1703364790,00,0.00,N,5,-660, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 2a099e941d07..fc3ebe7932fc 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6400,6630,6630,6310,112018,714865970,00,0.00,N,5,-250, +20250328,6650,6770,6780,6610,116010,775651640,02,0.00,N,5,-230, 20250327,6880,6780,6890,6750,60102,410795580,00,0.00,N,2,40, 20250326,6840,6830,6870,6800,77279,527709540,00,0.00,N,2,10, 20250325,6830,6910,6960,6750,124871,851123155,00,0.00,N,5,-80, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 28b6a01cc21c..b5e7c160a755 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,543,553,553,538,192856,104806691,00,0.00,N,5,-11, +20250328,554,568,572,552,222874,124710487,00,0.00,N,5,-14, 20250327,568,568,580,565,160771,91563320,00,0.00,N,5,-3, 20250326,571,579,591,569,211243,121463739,00,0.00,N,5,-9, 20250325,580,585,598,574,174501,101583849,00,0.00,N,5,-1, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index cd00fc1cb5ef..964b462907c5 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,82900,83200,84000,81400,158700,13084145450,00,0.00,N,5,-3100, +20250328,86000,89100,89400,85200,131218,11313876700,00,0.00,N,5,-2600, 20250327,88600,88800,91300,88200,150182,13378971000,00,0.00,N,5,-1700, 20250326,90300,100600,101800,88200,486253,44750693450,00,0.00,N,5,-8800, 20250325,99100,103100,108500,98600,209467,21619417800,00,0.00,N,5,-2800, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index ec31631c3883..44a1c3ed4c74 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1399,1418,1418,1356,100218,138626493,00,0.00,N,5,-21, +20250328,1420,1405,1490,1365,80683,112988962,00,0.00,N,2,3, 20250327,1417,1438,1449,1400,32976,47100085,00,0.00,N,5,-22, 20250326,1439,1528,1587,1397,299865,430835794,00,0.00,N,5,-89, 20250325,1528,1526,1541,1437,269884,401610388,00,0.00,N,5,-11, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 2fe46e2ce2ce..be660fb87b8e 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2735,2715,2800,2715,32534,89605946,00,0.00,N,5,-100, +20250328,2835,2940,2940,2815,27123,77094895,00,0.00,N,5,-60, 20250327,2895,2940,3000,2895,35161,102682890,00,0.00,N,5,-45, 20250326,2940,2960,3015,2935,22195,65694377,00,0.00,N,5,-35, 20250325,2975,2985,3025,2960,17464,52235546,00,0.00,N,5,-35, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index bd48ec0fc728..487306e2a429 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,36800,37050,37050,36650,261518,9630845325,00,0.00,N,5,-500, +20250328,37300,37550,37550,36950,138066,5132585875,00,0.00,N,5,-150, 20250327,37450,36850,37600,36850,246494,9220574475,00,0.00,N,2,400, 20250326,37050,37000,37200,36800,146969,5442196775,00,0.00,N,2,150, 20250325,36900,37000,37250,36800,150378,5554961225,00,0.00,N,5,-100, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 47f5086fb592..be262f1f24f9 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5370,5280,5370,5260,36488,193442300,00,0.00,N,2,90, +20250328,5280,5340,5390,5280,2193,11699100,00,0.00,N,5,-50, 20250327,5330,5330,5570,5330,9562,51988650,00,0.00,N,5,-50, 20250326,5380,5320,5540,5300,11974,64245720,00,0.00,N,2,80, 20250325,5300,5310,5350,5300,8116,43263420,00,0.00,N,3,0, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 692edd283224..ca935b11a89a 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4425,4640,4645,4420,300613,1355373904,00,0.00,N,5,-250, +20250328,4675,4730,4745,4675,235161,1102431798,00,0.00,N,5,-65, 20250327,4740,4750,4765,4730,166259,787663465,00,0.00,N,5,-25, 20250326,4765,4770,4815,4760,126145,601851290,00,0.00,N,5,-15, 20250325,4780,4790,4845,4780,236207,1132929446,00,0.00,N,5,-40, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index fbe421f843f3..3926e83fea89 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6860,6980,6980,6780,9668,66417760,00,0.00,N,5,-120, +20250328,6980,6920,6990,6920,8353,57955830,00,0.00,N,2,10, 20250327,6970,7020,7030,6930,2940,20524230,00,0.00,N,5,-30, 20250326,7000,7000,7060,6930,13466,94244370,00,0.00,N,5,-120, 20250325,7120,7080,7170,7000,8724,61516400,00,0.00,N,3,0, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index c42b3a31bfbf..a421e52bc5b7 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,449,460,460,431,108267,48485459,00,0.00,N,5,-11, +20250328,460,470,470,456,41614,19282805,00,0.00,N,5,-5, 20250327,465,466,476,458,53784,24913676,00,0.00,N,5,-1, 20250326,466,467,475,460,47808,22333986,00,0.00,N,3,0, 20250325,466,464,476,464,67753,31491636,00,0.00,N,2,2, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 694c4612be59..e8c2a48a32a7 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13500,13780,13820,13310,214029,2895923940,00,0.00,N,5,-590, +20250328,14090,14420,14420,13820,201509,2820858865,00,0.00,N,5,-330, 20250327,14420,14450,14690,14330,175743,2541559425,00,0.00,N,5,-380, 20250326,14800,14510,14940,14300,186673,2740763105,00,0.00,N,2,290, 20250325,14510,15300,15360,14490,293394,4325009755,00,0.00,N,5,-640, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 2af1ab7743e2..752f3ed07da0 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6910,7150,7150,6900,26448,183385825,00,0.00,N,5,-130, +20250328,7040,7200,7230,7040,44961,319240935,00,0.00,N,5,-180, 20250327,7220,7300,7360,7220,22259,162170905,00,0.00,N,5,-30, 20250326,7250,7300,7320,7220,22659,164863655,00,0.00,N,2,20, 20250325,7230,7270,7325,7190,31383,227029590,00,0.00,N,5,-30, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 6adc12a8be46..f6f4ed711225 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,248000,235500,249500,235500,144978,35690927000,00,0.00,N,2,5000, +20250328,243000,250500,252000,241000,151346,37125192750,00,0.00,N,5,-6000, 20250327,249000,256500,258000,248500,120025,30340203500,00,0.00,N,5,-5000, 20250326,254000,259500,260500,250500,203320,51471922750,00,0.00,N,5,-4000, 20250325,258000,265500,270000,255500,198557,51928801000,00,0.00,N,5,-10000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 3b03928d0ce1..ddee25369d09 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1174,1181,1200,1165,6858,8089703,00,0.00,N,5,-7, +20250328,1181,1195,1217,1180,713,847578,00,0.00,N,5,-14, 20250327,1195,1168,1200,1168,5631,6664356,00,0.00,N,2,17, 20250326,1178,1200,1200,1165,18717,22119554,00,0.00,N,5,-22, 20250325,1200,1225,1225,1200,3980,4812635,00,0.00,N,5,-25, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 01b6e9f830ec..8531c42d3a9c 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4995,5270,5350,4985,108763,552670112,00,0.00,N,5,-365, +20250328,5360,5500,5550,5300,59878,322021975,00,0.00,N,5,-160, 20250327,5520,5700,5720,5520,95471,533377015,00,0.00,N,5,-270, 20250326,5790,5710,5830,5600,55577,317760945,00,0.00,N,2,150, 20250325,5640,5800,5900,5610,78261,446453410,00,0.00,N,5,-110, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index d1987a5a7381..a7e10e2ee21c 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40900,41750,42850,40700,136791,5688805025,00,0.00,N,5,-1150, +20250328,42050,43700,44100,41800,255482,10842001125,00,0.00,N,5,-1800, 20250327,43850,46050,46300,43600,304999,13644598900,00,0.00,N,5,-2200, 20250326,46050,49950,50600,46050,357666,16879046325,00,0.00,N,5,-4450, 20250325,50500,49600,52700,49600,310039,15783913525,02,0.00,N,2,1000, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 14b4aa41bfd1..95a561e39fed 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19070,18470,19330,18080,126016,2371475510,00,0.00,N,2,310, +20250328,18760,20500,20850,18760,142951,2755862530,00,0.00,N,5,-1740, 20250327,20500,19940,20950,19600,231150,4715282870,00,0.00,N,2,600, 20250326,19900,18440,20100,18100,452283,8834537125,00,0.00,N,2,1460, 20250325,18440,18360,18800,18210,69077,1283504960,00,0.00,N,2,80, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index da384f8cc3d0..36e9567a2069 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,585,595,595,584,44488,26361461,00,0.00,N,5,-10, +20250328,595,592,620,592,45841,27866503,00,0.00,N,2,3, 20250327,592,589,628,584,150562,89797071,00,0.00,N,2,3, 20250326,589,598,606,589,33876,20205060,00,0.00,N,5,-19, 20250325,608,602,608,596,47738,28848320,00,0.00,N,2,6, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index bb1032879a1d..aca2fd928c7f 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18980,19130,19130,18740,21437,404271230,00,0.00,N,5,-330, +20250328,19310,19520,19600,19210,15815,305665920,00,0.00,N,5,-210, 20250327,19520,19740,19910,19360,28795,564783580,00,0.00,N,5,-280, 20250326,19800,19700,19900,19560,7829,154867290,00,0.00,N,2,70, 20250325,19730,19890,20050,19370,23995,470532355,00,0.00,N,5,-160, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index d2c1bcccf6a8..666d6cd4bc9a 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,596,596,596,596,0,0,00,0.00,Y,3,0, +20250331,596,596,596,596,0,0,00,0.00,Y,3,0, +20250328,596,596,596,596,0,0,00,0.00,Y,0,0, +20250327,596,596,596,596,0,0,00,0.00,Y,0,0, 20250326,596,596,596,596,0,0,00,0.00,Y,0,0, -20250325,596,596,596,596,0,0,00,0.00,Y,0,0, -20250324,596,596,596,596,0,0,00,0.00,Y,0,0, +20250325,596,596,596,596,0,0,00,0.00,N,0,0, +20250324,596,596,596,596,0,0,00,0.00,N,0,0, 20250321,596,650,687,590,796598,485568931,00,0.00,N,5,-54, 20250320,650,678,700,628,590219,386280774,00,0.00,N,5,-38, 20250319,688,670,770,662,1492876,1038326592,00,0.00,N,2,18, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 159b83ed6a07..dea70eb2be72 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2560,2635,2665,2530,88576,227396603,00,0.00,N,5,-110, +20250328,2670,2695,2695,2645,41859,111597722,00,0.00,N,5,-15, 20250327,2685,2700,2745,2650,59048,159136293,00,0.00,N,5,-40, 20250326,2725,2690,2740,2680,29891,80969222,00,0.00,N,2,25, 20250325,2700,2770,2815,2700,79030,215296145,00,0.00,N,5,-70, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 3669d4b68621..ac5a571ad135 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5280,5420,5420,5270,7379,39132670,00,0.00,N,5,-110, +20250328,5390,5490,5490,5390,8573,46421830,00,0.00,N,5,-10, 20250327,5400,5480,5480,5390,11885,64349465,00,0.00,N,5,-40, 20250326,5440,5450,5450,5370,5070,27451975,00,0.00,N,5,-10, 20250325,5450,5420,5450,5390,10312,55965600,00,0.00,N,2,20, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 16149870e08b..749a285eeb9b 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10630,10400,11200,10260,207431,2226092555,00,0.00,N,2,50, +20250328,10580,10680,10740,10380,90917,956574335,00,0.00,N,5,-120, 20250327,10700,11370,11370,10680,232418,2536325260,00,0.00,N,5,-460, 20250326,11160,10870,11280,10660,348230,3823707545,00,0.00,N,2,310, 20250325,10850,10200,10850,10060,317694,3351335830,00,0.00,N,2,720, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 7b24223a92a8..381a5d446ed1 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12520,12930,13200,12440,664480,8441716710,00,0.00,N,5,-910, +20250328,13430,14300,14390,13370,474385,6507274170,00,0.00,N,5,-920, 20250327,14350,14800,14950,14220,511165,7432102775,00,0.00,N,5,-820, 20250326,15170,15070,15500,14740,597566,9072331825,00,0.00,N,5,-130, 20250325,15300,16360,16400,15100,786086,12315252465,00,0.00,N,5,-700, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 9c1660effd78..e219eb5d4d4d 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2225,2240,2240,2160,29275,64085410,00,0.00,N,5,-15, +20250328,2240,2295,2295,2240,31565,71932745,00,0.00,N,5,-35, 20250327,2275,2280,2295,2250,13806,31412980,00,0.00,N,5,-10, 20250326,2285,2300,2305,2210,13836,31521570,00,0.00,N,5,-10, 20250325,2295,2290,2300,2275,13513,30948935,00,0.00,N,2,5, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 1c7ea0ff6329..d02bf55f5235 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3305,3430,3430,3300,10370,34517680,00,0.00,N,5,-145, +20250328,3450,3450,3465,3430,8468,29135620,00,0.00,N,5,-15, 20250327,3465,3475,3570,3450,4426,15399890,00,0.00,N,5,-10, 20250326,3475,3475,3540,3460,5186,18027580,00,0.00,N,3,0, 20250325,3475,3450,3565,3450,11053,38827739,00,0.00,N,2,25, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 556f9a3023df..7b2e987d4027 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2990,3000,3000,2855,12697,37090645,00,0.00,N,5,-10, +20250328,3000,3010,3015,2950,4762,14147595,00,0.00,N,3,0, 20250327,3000,3000,3000,2955,12277,36427051,00,0.00,N,2,15, 20250326,2985,3015,3025,2985,13279,39768095,00,0.00,N,5,-35, 20250325,3020,3030,3050,2995,6648,19980110,00,0.00,N,5,-10, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index d6401b9488f5..da1ed8acf29b 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1170,1200,1212,1170,18474,21797213,00,0.00,N,5,-44, +20250328,1214,1235,1235,1170,14169,16891257,00,0.00,N,2,14, 20250327,1200,1170,1250,1166,39391,47048380,00,0.00,N,2,14, 20250326,1186,1248,1248,1182,11879,14148070,00,0.00,N,5,-1, 20250325,1187,1224,1224,1173,32424,38949067,00,0.00,N,5,-14, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 7af3a2bcfcff..fae6410e9ac8 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5060,5280,5280,5000,124866,634597020,00,0.00,N,5,-280, +20250328,5340,5670,5670,5320,88297,475295385,00,0.00,N,5,-240, 20250327,5580,5620,5770,5530,87840,492763310,00,0.00,N,5,-160, 20250326,5740,5950,5950,5700,79576,460670925,00,0.00,N,5,-10, 20250325,5750,6100,6210,5620,215715,1270849570,00,0.00,N,5,-290, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index e759d11aa289..ea581aeb8ad8 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250331,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250328,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250327,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250326,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250325,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250324,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250325,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250324,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250321,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250320,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250319,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 4ed04ea2ed1c..b30f2bb0f2c9 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10780,10510,11010,10510,13879,148842630,00,0.00,N,5,-260, +20250328,11040,11330,11400,10980,20098,222150100,00,0.00,N,5,-260, 20250327,11300,11380,11400,11300,8123,91973475,00,0.00,N,5,-80, 20250326,11380,11360,11440,11320,5182,58908215,00,0.00,N,2,60, 20250325,11320,11490,11980,11320,16286,186463615,00,0.00,N,5,-170, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 04dd13ec9613..532c883af783 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2895,2905,2995,2870,115963,338469387,00,0.00,N,5,-35, +20250328,2930,2985,3005,2930,181787,536296735,00,0.00,N,5,-80, 20250327,3010,2995,3045,2970,123562,372776730,00,0.00,N,2,5, 20250326,3005,3000,3025,2985,85153,255824355,00,0.00,N,2,5, 20250325,3000,3020,3035,2985,120370,360590000,00,0.00,N,5,-20, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 6dd61ee84227..720ac77e953b 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2420,2430,2455,2385,31746,76949371,00,0.00,N,5,-15, +20250328,2435,2380,2455,2355,27348,66054545,00,0.00,N,2,45, 20250327,2390,2325,2445,2295,67662,161096405,00,0.00,N,2,65, 20250326,2325,2290,2360,2290,10208,23643090,00,0.00,N,2,5, 20250325,2320,2295,2370,2285,16453,37975120,00,0.00,N,2,25, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 213ff0fd9a00..3d236c46bf3d 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,37950,38200,38400,37600,200966,7635023550,02,0.00,N,5,-1100, +20250328,39050,39100,39250,38650,214970,8386603125,00,0.00,N,2,50, 20250327,39000,38600,39500,38550,160106,6282986925,00,0.00,N,2,150, 20250326,38850,39150,39400,38500,122346,4783554075,00,0.00,N,2,50, 20250325,38800,38850,39550,38350,129028,5006805775,00,0.00,N,5,-200, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index c6b40d239b0d..47989405db58 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1110,1119,1128,1044,76655,84796076,00,0.00,N,5,-19, +20250328,1129,1153,1153,1113,46743,52652567,00,0.00,N,5,-24, 20250327,1153,1168,1170,1142,35084,40510956,00,0.00,N,5,-15, 20250326,1168,1169,1184,1123,59877,69069204,00,0.00,N,2,33, 20250325,1135,1175,1216,1120,165983,194109484,00,0.00,N,5,-46, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 83a7c7f40139..bb67b882dd97 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32900,33050,34800,31900,824828,27082789975,00,0.00,N,5,-1900, +20250328,34800,34700,35950,33400,485994,16745366300,00,0.00,N,5,-850, 20250327,35650,37300,37700,35550,201119,7318652250,00,0.00,N,5,-1700, 20250326,37350,35650,37400,34700,464783,16679313100,00,0.00,N,2,250, 20250325,37100,39050,39100,36000,636039,23722558550,00,0.00,N,5,-2600, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 8792f3c0ae9b..bc4d03964316 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5110,5110,5180,5000,125958,640880865,00,0.00,N,5,-10, +20250328,5120,5160,5160,5000,160093,814098290,00,0.00,N,5,-40, 20250327,5160,5140,5200,5100,85641,442433975,00,0.00,N,2,10, 20250326,5150,5170,5200,5070,126871,650280845,00,0.00,N,5,-20, 20250325,5170,5230,5250,5160,97309,504761235,00,0.00,N,5,-60, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index ca24277fc3ff..a8d873ab0c24 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,480,480,480,480,0,0,00,0.00,Y,3,0, +20250331,480,480,480,480,0,0,00,0.00,Y,3,0, +20250328,480,480,480,480,0,0,00,0.00,Y,0,0, +20250327,480,480,480,480,0,0,00,0.00,Y,0,0, 20250326,480,480,480,480,0,0,00,0.00,Y,0,0, -20250325,480,480,480,480,0,0,00,0.00,Y,0,0, -20250324,480,480,480,480,0,0,00,0.00,Y,0,0, +20250325,480,480,480,480,0,0,00,0.00,N,0,0, +20250324,480,480,480,480,0,0,00,0.00,N,0,0, 20250321,480,480,480,480,0,0,00,0.00,N,0,0, 20250320,480,480,480,480,0,0,00,0.00,N,0,0, 20250319,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 336ae0895386..40906cbd9bb6 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21250,20300,21550,20300,993223,21089957025,00,0.00,N,2,300, +20250328,20950,21100,21400,20450,1370726,28504824625,00,0.00,N,5,-150, 20250327,21100,22300,22500,20900,1840280,39370014375,00,0.00,N,5,-1100, 20250326,22200,22500,22750,21600,1967748,43364791925,00,0.00,N,5,-300, 20250325,22500,24150,24250,22300,2072925,47747121075,00,0.00,N,5,-1100, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index afda304dc2e6..9956ebe28dad 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6310,6390,6610,6150,204794,1306997650,00,0.00,N,5,-80, +20250328,6390,6320,6600,6320,208474,1342152620,00,0.00,N,5,-190, 20250327,6580,6880,6880,6560,307544,2049352035,00,0.00,N,5,-300, 20250326,6880,6840,6980,6790,149409,1026851885,00,0.00,N,2,40, 20250325,6840,6990,6990,6810,226783,1558850435,00,0.00,N,5,-150, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index de98f0eb0dd5..66e884ac306d 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2200,2190,2240,2165,294242,645204059,00,0.00,N,5,-40, +20250328,2240,2330,2340,2240,537923,1220023578,00,0.00,N,5,-90, 20250327,2330,2340,2370,2320,283823,662330388,00,0.00,N,5,-45, 20250326,2375,2345,2380,2330,249088,587018099,00,0.00,N,2,30, 20250325,2345,2395,2425,2300,443384,1041912138,00,0.00,N,5,-50, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 99b27dd9a78b..ea08c20ec01f 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23500,23650,23900,23150,44957,1059596275,00,0.00,N,5,-500, +20250328,24000,24200,24500,23650,87167,2092686050,00,0.00,N,5,-200, 20250327,24200,25000,25200,24000,152264,3710740050,00,0.00,N,5,-1000, 20250326,25200,25300,25650,24900,63839,1607436025,00,0.00,N,3,0, 20250325,25200,25950,26000,25050,101557,2575371250,00,0.00,N,5,-700, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 23e4c812e794..48c3c24789bf 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8810,9080,9190,8810,56843,505498205,00,0.00,N,5,-440, +20250328,9250,9660,9660,9200,61467,570568770,00,0.00,N,5,-410, 20250327,9660,9660,9770,9500,46514,446233610,00,0.00,N,5,-190, 20250326,9850,9550,9920,9550,33947,333246255,00,0.00,N,2,200, 20250325,9650,9980,10040,9630,83167,813490585,00,0.00,N,5,-340, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 58c4ed22e750..c4b282c22df2 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5550,5660,5800,5520,116411,654489590,00,0.00,N,5,-260, +20250328,5810,6180,6210,5800,403247,2402535905,00,0.00,N,5,-450, 20250327,6260,6080,6980,6020,4230077,28203352370,00,0.00,N,2,140, 20250326,6120,6120,6300,6080,64338,395748400,00,0.00,N,2,40, 20250325,6080,6110,6210,6050,37379,227772665,00,0.00,N,5,-20, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index ff73595831dc..6a3349345b69 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18060,18680,18680,18040,195171,3565693970,00,0.00,N,5,-900, +20250328,18960,19380,19470,18790,287352,5470701620,00,0.00,N,5,-420, 20250327,19380,19400,19990,19280,356331,7005049975,00,0.00,N,5,-420, 20250326,19800,20200,21000,19730,1584047,32108216745,00,0.00,N,2,590, 20250325,19210,19720,19830,19170,384874,7481541050,00,0.00,N,5,-340, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 4d5917733741..72700ce5a2a9 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1124,1165,1165,1111,22139,25002320,00,0.00,N,5,-41, +20250328,1165,1180,1180,1156,17669,20528371,00,0.00,N,5,-15, 20250327,1180,1191,1194,1172,14775,17459691,00,0.00,N,5,-5, 20250326,1185,1194,1194,1184,11253,13368853,00,0.00,N,5,-3, 20250325,1188,1197,1206,1166,13851,16423891,00,0.00,N,5,-9, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 1ec83b67c4ef..e551c20b8fad 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9110,9430,9480,9050,40246,371024390,00,0.00,N,5,-450, +20250328,9560,9890,9890,9560,28994,280138780,00,0.00,N,5,-350, 20250327,9910,10000,10110,9840,28542,283650120,00,0.00,N,5,-220, 20250326,10130,10230,10500,10100,51318,527227720,00,0.00,N,5,-100, 20250325,10230,10600,10650,10170,78088,801758000,00,0.00,N,5,-370, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index e586051ff870..c6214a979163 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2970,2945,3010,2880,21348,62431552,00,0.00,N,2,30, +20250328,2940,2985,2990,2935,17542,51926795,00,0.00,N,5,-45, 20250327,2985,3045,3045,2985,3615,10862285,00,0.00,N,5,-55, 20250326,3040,2995,3040,2985,10728,32397890,00,0.00,N,2,45, 20250325,2995,3015,3015,2970,9166,27379965,00,0.00,N,5,-30, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index a8c10ea43f9d..8b140c48132b 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,257,256,262,253,267001,68969853,00,0.00,N,5,-6, +20250328,263,258,274,256,723649,192598716,00,0.00,N,2,5, 20250327,258,255,295,255,2414820,658718064,00,0.00,N,2,5, 20250326,253,255,262,251,333870,85868564,00,0.00,N,5,-1, 20250325,254,261,262,250,354255,90099001,00,0.00,N,5,-7, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 47de56179a40..bc77b415b98e 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17230,16700,17280,16650,577438,9764426765,00,0.00,N,5,-170, +20250328,17400,17870,18000,16940,1050106,18228256960,00,0.00,N,5,-600, 20250327,18000,19020,19380,17790,940429,17398920250,00,0.00,N,5,-1280, 20250326,19280,20050,20200,19210,761943,14875923435,00,0.00,N,5,-720, 20250325,20000,19990,21000,19870,1666934,34115242565,00,0.00,N,2,20, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 8cd036ccc62c..27d741cc56f5 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,660,670,690,645,76553,50705262,00,0.00,N,5,-10, +20250328,670,642,699,640,309535,210135873,00,0.00,N,2,13, 20250327,657,642,675,636,111754,73342045,00,0.00,N,2,15, 20250326,642,645,657,641,31663,20384682,00,0.00,N,5,-3, 20250325,645,648,657,634,86369,55606095,00,0.00,N,5,-8, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index e8973fbf3de4..a0da76c99788 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2185,2225,2225,2080,221048,469761357,00,0.00,N,3,0, +20250328,2185,2280,2315,2185,153973,343402065,00,0.00,N,5,-75, 20250327,2260,2270,2360,2250,97315,223936394,00,0.00,N,5,-75, 20250326,2335,2325,2360,2255,85846,198290600,00,0.00,N,2,20, 20250325,2315,2300,2355,2275,85837,198460535,00,0.00,N,2,35, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index dc31c746d2f3..666008c11921 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13690,14330,14330,13690,134854,1879097840,00,0.00,N,5,-890, +20250328,14580,15090,15210,14580,89902,1326446435,00,0.00,N,5,-600, 20250327,15180,15200,15500,15050,78089,1187173150,00,0.00,N,5,-370, 20250326,15550,15450,15660,15270,65146,1011440690,00,0.00,N,2,50, 20250325,15500,16090,16090,15370,131290,2053926075,00,0.00,N,5,-450, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 828c1e84015f..717e9f73f6e6 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15450,15530,15540,15210,25542,391758065,00,0.00,N,5,-230, +20250328,15680,15900,15960,15490,27967,440643195,00,0.00,N,5,-280, 20250327,15960,16010,16170,15890,35223,564337180,00,0.00,N,5,-240, 20250326,16200,16050,16290,16050,29382,475783745,00,0.00,N,2,40, 20250325,16160,16230,16380,16080,35990,582352370,00,0.00,N,5,-110, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 6c6702d9dba3..5e3326d2fdcb 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40200,41900,42900,39750,49701,2036419650,00,0.00,N,5,-1800, +20250328,42000,42950,43100,41200,75098,3143003075,02,0.00,N,5,-1450, 20250327,43450,43000,44350,42500,66292,2872802825,00,0.00,N,2,450, 20250326,43000,43700,45000,42550,81414,3544934325,00,0.00,N,5,-1200, 20250325,44200,40300,44800,40300,207397,9032626075,00,0.00,N,2,3850, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 4c588d6514bc..b6b56c079266 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4865,4810,4885,4655,21555,102919867,00,0.00,N,5,-25, +20250328,4890,4985,4985,4745,28846,139440275,00,0.00,N,5,-45, 20250327,4935,4920,4975,4840,23471,115078070,00,0.00,N,2,15, 20250326,4920,4840,4935,4600,142102,677483840,00,0.00,N,3,0, 20250325,4920,5030,5150,4915,36372,181647015,00,0.00,N,5,-120, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 4691696b70b0..1231b92379ce 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38150,38450,38700,37650,123723,4708192225,00,0.00,N,5,-1050, +20250328,39200,39350,39900,38800,69942,2744669600,00,0.00,N,5,-500, 20250327,39700,40050,40800,39550,69732,2781897850,02,0.00,N,5,-1000, 20250326,40700,42000,42550,39700,200162,8163832850,00,0.00,N,5,-1300, 20250325,42000,44150,44650,41400,145254,6128810200,00,0.00,N,5,-1900, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 5f7c21c4af56..636658aba2f7 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1034,1065,1086,1028,56768,59265477,00,0.00,N,5,-21, +20250328,1055,1068,1068,1053,49064,51714592,00,0.00,N,5,-13, 20250327,1068,1084,1109,1068,40519,44313974,00,0.00,N,5,-16, 20250326,1084,1105,1109,1084,29633,32545273,00,0.00,N,2,7, 20250325,1077,1106,1116,1070,44850,49088097,00,0.00,N,5,-29, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 342d45ad0c13..f4474b885574 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2125,2140,2185,2125,772347,1657893202,00,0.00,N,5,-80, +20250328,2205,2275,2275,2205,561121,1249203989,00,0.00,N,5,-70, 20250327,2275,2320,2345,2260,516338,1182842972,00,0.00,N,5,-55, 20250326,2330,2295,2340,2295,352578,818985088,00,0.00,N,2,20, 20250325,2310,2290,2335,2270,372290,857292523,00,0.00,N,2,25, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index b60b8f5bc10d..9ba88b968722 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6920,6940,6940,6750,929,6371215,00,0.00,N,5,-20, +20250328,6940,7040,7070,6940,1347,9391460,00,0.00,N,5,-60, 20250327,7000,6990,7080,6990,606,4243270,00,0.00,N,2,10, 20250326,6990,7030,7080,6980,1363,9546790,00,0.00,N,5,-20, 20250325,7010,7050,7080,6990,1090,7654020,00,0.00,N,5,-40, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 90ad3b4f7deb..b3a2ad69c233 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1270,1222,1480,1221,5651233,7638582350,00,0.00,N,2,25, +20250328,1245,1268,1269,1245,178549,223845774,00,0.00,N,5,-25, 20250327,1270,1264,1276,1260,86205,109396063,00,0.00,N,5,-5, 20250326,1275,1261,1279,1261,126843,161274900,00,0.00,N,2,14, 20250325,1261,1277,1290,1261,116110,147707261,00,0.00,N,5,-16, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 12bf47c5028a..1c8c6d1f6e8d 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11080,11990,12060,11040,633703,7257329975,00,0.00,N,5,-1040, +20250328,12120,12740,12800,12010,1173337,14551805855,02,0.00,N,5,-850, 20250327,12970,11200,13400,11200,8373537,107371293155,00,0.00,N,2,1810, 20250326,11160,11600,11750,10870,542494,6171304105,00,0.00,N,5,-340, 20250325,11500,11490,11570,11300,228195,2608268930,00,0.00,N,5,-10, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 040b0aca3a0a..c954cf54c5a9 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10090,10350,10350,9920,17091,171817020,00,0.00,N,5,-260, +20250328,10350,10870,10870,10320,42988,450429185,00,0.00,N,5,-470, 20250327,10820,10970,10970,10760,35687,387211675,00,0.00,N,5,-150, 20250326,10970,10990,11070,10790,36966,405808845,00,0.00,N,2,70, 20250325,10900,10860,11020,10800,57648,629938170,00,0.00,N,2,120, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index cff93695a402..d83a407720e3 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11300,11450,11500,10870,44028,484659350,00,0.00,N,5,-220, +20250328,11520,11830,11830,11290,27346,311406485,00,0.00,N,5,-170, 20250327,11690,11760,12000,11660,28762,337590130,00,0.00,N,5,-350, 20250326,12040,12180,12280,11950,19697,237631370,00,0.00,N,5,-120, 20250325,12160,12500,12840,12000,25718,313885020,00,0.00,N,5,-460, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 417b90b5f829..512a4a6e54a6 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1157,1164,1164,1115,16065,18480829,00,0.00,N,5,-8, +20250328,1165,1155,1170,1140,26469,30620489,00,0.00,N,2,10, 20250327,1155,1124,1163,1124,37142,42650640,00,0.00,N,2,41, 20250326,1114,1128,1151,1088,41216,46943437,00,0.00,N,5,-6, 20250325,1120,1125,1134,1097,33315,37382938,00,0.00,N,5,-5, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 1f2165e59ebe..6c9438c0bf65 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2360,2360,2360,2275,43094,99431532,00,0.00,N,3,0, +20250328,2360,2360,2455,2335,97931,233375733,00,0.00,N,5,-45, 20250327,2405,2375,2435,2375,51166,123091595,00,0.00,N,3,0, 20250326,2405,2340,2415,2295,93404,219981265,00,0.00,N,2,65, 20250325,2340,2375,2425,2340,67852,161168670,00,0.00,N,5,-35, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index c47b4bbba997..df219e3587b7 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,799,815,819,790,193059,154122976,00,0.00,N,5,-25, +20250328,824,832,842,806,132075,107095725,00,0.00,N,5,-8, 20250327,832,836,848,813,104720,85954234,00,0.00,N,2,1, 20250326,831,835,843,827,215583,179183349,00,0.00,N,5,-4, 20250325,835,854,878,835,120441,101900289,00,0.00,N,5,-25, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index ceec0add08cf..670b2e0d1b83 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4470,4405,4470,4310,22599,99693405,00,0.00,N,2,15, +20250328,4455,4370,4455,4370,14385,63288750,00,0.00,N,2,35, 20250327,4420,4420,4550,4400,23595,105769645,00,0.00,N,2,15, 20250326,4405,4400,4435,4400,10875,47919680,00,0.00,N,2,5, 20250325,4400,4485,4530,4395,25657,113721987,00,0.00,N,5,-160, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 307904853207..1baec7ee4504 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10800,10990,11040,10800,199444,2169883600,00,0.00,N,5,-300, +20250328,11100,11260,11320,11100,132653,1478761005,00,0.00,N,5,-140, 20250327,11240,11480,11480,11220,133367,1507039220,00,0.00,N,5,-260, 20250326,11500,11410,11650,11400,111535,1282632790,00,0.00,N,2,90, 20250325,11410,11500,11600,11300,159577,1818514560,00,0.00,N,5,-120, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 7a360b0a4fc2..198bc12a6462 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4180,4210,4325,4150,132792,557917592,00,0.00,N,5,-185, +20250328,4365,4545,4560,4340,260328,1142071718,00,0.00,N,5,-180, 20250327,4545,4700,4730,4535,259758,1197589995,00,0.00,N,5,-200, 20250326,4745,4725,4770,4650,64672,305178254,00,0.00,N,2,20, 20250325,4725,4850,4935,4725,176564,849063823,00,0.00,N,5,-110, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index a62099a484c9..96c36b1efe21 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,596,615,621,595,640153,385145557,00,0.00,N,5,-26, +20250328,622,631,640,601,703455,431750719,00,0.00,N,5,-9, 20250327,631,626,640,619,569801,357443375,00,0.00,N,5,-1, 20250326,632,663,663,628,762567,487461988,00,0.00,N,5,-12, 20250325,644,635,655,621,973672,617152381,00,0.00,N,2,12, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index f9dc9d3a864a..7bab7504ca31 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2920,3005,3005,2915,27647,81765654,00,0.00,N,5,-95, +20250328,3015,3065,3065,2990,5935,17820778,00,0.00,N,5,-15, 20250327,3030,3000,3030,3000,6901,20825288,00,0.00,N,2,5, 20250326,3025,3075,3075,3000,5218,15765125,00,0.00,N,5,-10, 20250325,3035,3035,3080,3010,15166,46022265,00,0.00,N,5,-5, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 4e542b284d78..99b5747c3c6c 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2880,2995,3065,2880,24818,72839191,00,0.00,N,5,-115, +20250328,2995,3035,3035,2985,20617,61793330,00,0.00,N,5,-35, 20250327,3030,3005,3035,2960,13966,41887862,00,0.00,N,5,-5, 20250326,3035,3090,3095,2910,17026,51218475,00,0.00,N,5,-10, 20250325,3045,3105,3105,3045,10119,31051110,00,0.00,N,5,-25, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 4fc872e1d168..d7489eb73820 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3080,3160,3160,3035,28809,88794760,00,0.00,N,5,-80, +20250328,3160,3230,3235,3145,26466,83966997,00,0.00,N,2,5, 20250327,3155,3165,3185,3145,7084,22364955,00,0.00,N,5,-10, 20250326,3165,3170,3200,3125,9797,30997810,00,0.00,N,3,0, 20250325,3165,3210,3250,3155,24117,76760430,00,0.00,N,5,-65, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index ce10e51b37fe..61645cb9029b 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1500,1500,1500,1500,1,1500,00,0.00,N,5,-90, +20250328,1590,1590,1590,1590,4,6360,00,0.00,N,5,-10, 20250327,1600,1600,1600,1600,5,8000,00,0.00,N,2,199, 20250326,1401,1595,1595,1400,7,10000,00,0.00,N,5,-198, 20250325,1599,1600,1600,1500,27,41095,00,0.00,N,5,-1, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index db0f1b42d709..3adea22ad222 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,112400,112500,114500,112100,155261,17489352900,00,0.00,N,5,-2400, +20250328,114800,119300,119900,114200,240382,27801797500,02,0.00,N,5,-7300, 20250327,122100,126000,126700,122000,182724,22496701350,00,0.00,N,5,-5900, 20250326,128000,128400,129800,127500,113160,14561749450,00,0.00,N,2,900, 20250325,127100,134100,134300,126000,302374,39006179950,00,0.00,N,5,-4500, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 44c63005f5ba..0d1306e502f5 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11100,11190,11240,10830,50915,561282985,00,0.00,N,5,-210, +20250328,11310,11830,11900,11210,95954,1096024535,00,0.00,N,5,-680, 20250327,11990,12350,12350,11850,114832,1384326745,00,0.00,N,5,-390, 20250326,12380,11400,13380,11280,459552,5747023850,00,0.00,N,2,870, 20250325,11510,11550,11780,11390,56972,659729805,00,0.00,N,2,70, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index daca088143a5..64f3f61d8f18 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14610,14720,14900,14470,262034,3845507185,00,0.00,N,5,-290, +20250328,14900,15000,15000,14750,83926,1243589815,00,0.00,N,5,-100, 20250327,15000,14970,15100,14870,69137,1039769060,00,0.00,N,5,-20, 20250326,15020,15070,15080,14800,140266,2093143755,00,0.00,N,2,70, 20250325,14950,14790,15070,14750,168708,2521830710,00,0.00,N,2,160, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index dad77462a2ee..c304677f2164 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250328,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250327,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250326,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250325,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250324,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250325,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250324,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250321,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250320,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250319,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index ba96ec7c3f62..d63b9440ba29 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49650,54500,55500,49500,2218093,113108954075,00,0.00,N,5,-7150, +20250328,56800,58100,58500,56500,330740,18876329800,00,0.00,N,5,-1400, 20250327,58200,59100,59600,57900,217694,12749844650,00,0.00,N,5,-1600, 20250326,59800,59200,60200,58500,337180,20013071950,00,0.00,N,2,1100, 20250325,58700,60600,61100,58500,351477,20939518350,00,0.00,N,5,-1200, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 2da97b9b489b..ae587cd24d37 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8800,8890,9000,8620,24824,219216855,00,0.00,N,5,-100, +20250328,8900,8950,9150,8900,24294,219609660,00,0.00,N,5,-130, 20250327,9030,8850,9150,8790,18895,171222200,00,0.00,N,2,90, 20250326,8940,8540,8940,8500,25351,223904880,00,0.00,N,2,490, 20250325,8450,8680,8710,8430,12593,107530460,00,0.00,N,5,-180, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index ff66c2112846..0784f687a0a9 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10940,11110,11230,10890,73322,807977260,00,0.00,N,5,-320, +20250328,11260,11650,11700,11100,130964,1494570435,00,0.00,N,5,-260, 20250327,11520,11300,11590,11200,132458,1520039950,00,0.00,N,2,170, 20250326,11350,11320,11550,11170,121207,1375149060,00,0.00,N,2,130, 20250325,11220,11210,11390,11070,103049,1154594555,00,0.00,N,5,-20, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index e7aecfc7a9b9..345466470ae1 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,59600,60200,60600,59300,805310,48160388400,00,0.00,N,5,-1700, +20250328,61300,61500,61500,60700,318284,19444413500,00,0.00,N,5,-300, 20250327,61600,61500,61900,61200,379815,23370979650,00,0.00,N,5,-400, 20250326,62000,63200,63200,61700,417289,25940749000,00,0.00,N,5,-600, 20250325,62600,62000,62600,61600,467432,29140408200,00,0.00,N,2,100, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index d28307ce64dd..2dcc81d52179 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25550,23150,26150,22850,65279,1598062975,00,0.00,N,2,1950, +20250328,23600,23700,24600,23050,24501,585725800,00,0.00,N,5,-100, 20250327,23700,23600,23750,23100,15303,358373075,00,0.00,N,5,-100, 20250326,23800,23500,24100,22950,21269,501221200,00,0.00,N,2,300, 20250325,23500,23500,23900,22900,33791,790855325,00,0.00,N,2,300, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 97909edbabdc..d0efd50b5466 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4820,4925,4950,4810,115779,562323993,00,0.00,N,5,-155, +20250328,4975,5040,5080,4950,92561,463545354,00,0.00,N,5,-65, 20250327,5040,5340,5340,4935,386960,1958388638,00,0.00,N,5,-340, 20250326,5380,5390,5420,5290,80760,431667805,00,0.00,N,5,-10, 20250325,5390,5530,5550,5380,88005,478072785,00,0.00,N,5,-120, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index bdea998e8fa9..3695dfbd1817 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,138000,128000,138700,128000,83944,11417769100,00,0.00,N,2,6800, +20250328,131200,130500,131200,127500,24639,3187112450,00,0.00,N,2,1100, 20250327,130100,131100,132800,129800,12558,1644326350,00,0.00,N,5,-1900, 20250326,132000,131500,132300,129300,17244,2259938650,00,0.00,N,2,1500, 20250325,130500,131500,135000,130100,17370,2281962350,00,0.00,N,5,-1000, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 24ccd6f663d0..063f88cde1ea 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1054,1110,1121,1054,772798,833881597,00,0.00,N,5,-70, +20250328,1124,1151,1160,1123,557553,633207950,00,0.00,N,5,-34, 20250327,1158,1151,1173,1150,284514,329567050,00,0.00,N,5,-11, 20250326,1169,1162,1190,1162,288949,339560576,00,0.00,N,5,-1, 20250325,1170,1189,1200,1170,527783,622829554,00,0.00,N,5,-19, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 779a4403a098..189c557a1565 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2935,3010,3010,2930,181743,538415110,00,0.00,N,5,-85, +20250328,3020,3125,3125,3015,165760,503649849,00,0.00,N,5,-80, 20250327,3100,3100,3145,3090,132131,410808120,00,0.00,N,5,-20, 20250326,3120,3110,3150,3100,197811,618352095,00,0.00,N,2,10, 20250325,3110,3110,3160,3105,240979,754564335,00,0.00,N,5,-20, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 9de088d05468..09d8f3c3bd6b 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,92000,90200,96000,89800,358936,33392483550,00,0.00,N,2,200, +20250328,91800,88600,92200,87600,196351,17731188750,00,0.00,N,2,4100, 20250327,87700,88700,89600,87500,94013,8295432700,00,0.00,N,5,-1800, 20250326,89500,90700,90700,88100,124333,11081636450,00,0.00,N,5,-400, 20250325,89900,90100,91200,89000,84126,7580928550,00,0.00,N,5,-800, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index a7229b6b5ccb..b0dc1a8cb467 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1849,1831,1880,1800,91995,169251259,00,0.00,N,5,-21, +20250328,1870,1931,1950,1870,135089,255597326,00,0.00,N,5,-69, 20250327,1939,1994,1994,1936,79348,155681364,00,0.00,N,5,-55, 20250326,1994,1986,2005,1980,49617,98760279,00,0.00,N,3,0, 20250325,1994,1990,2005,1964,88488,176031869,00,0.00,N,2,5, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index c0791802759e..95b7fa32245a 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6770,7210,7470,6710,67505,461185815,00,0.00,N,5,-500, +20250328,7270,7150,7280,7050,30355,217617860,00,0.00,N,2,130, 20250327,7140,7270,7270,7090,28277,201519445,00,0.00,N,5,-110, 20250326,7250,7350,7410,7090,33011,239046960,00,0.00,N,5,-120, 20250325,7370,7580,7770,7270,108052,808078625,00,0.00,N,5,-270, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 4cfdb7b50d4d..b266228b25b6 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2925,2955,2995,2865,28353,82279525,00,0.00,N,5,-55, +20250328,2980,3000,3000,2915,22069,65203635,00,0.00,N,5,-10, 20250327,2990,3040,3050,2960,15316,45863665,00,0.00,N,5,-50, 20250326,3040,2980,3100,2980,12395,37648710,00,0.00,N,2,50, 20250325,2990,3040,3055,2980,29884,89698160,00,0.00,N,5,-50, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index ea8af15cb5ce..8e78b76abf5a 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4280,4305,4305,4270,28823,123531106,00,0.00,N,5,-25, +20250328,4305,4300,4315,4270,25872,111217185,00,0.00,N,2,15, 20250327,4290,4315,4315,4255,50579,216013750,00,0.00,N,5,-10, 20250326,4300,4325,4325,4290,39511,169776984,00,0.00,N,5,-25, 20250325,4325,4280,4325,4280,40617,174546487,00,0.00,N,2,25, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index f576b7d773be..f80a13bc377e 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2455,2455,2555,2410,15820,38602420,00,0.00,N,5,-85, +20250328,2540,2660,2665,2470,31022,78954805,00,0.00,N,5,-100, 20250327,2640,2625,2670,2590,9647,25226070,00,0.00,N,2,15, 20250326,2625,2665,2670,2625,5467,14413019,00,0.00,N,5,-25, 20250325,2650,2695,2695,2630,18297,48475815,00,0.00,N,5,-25, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 46692c5cdeef..7b3f7db66835 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1345,1780,1780,1297,1376241,2120682342,00,0.00,N,5,-88, +20250328,1433,1460,1500,1390,269490,391251422,00,0.00,N,5,-27, 20250327,1460,1320,1484,1286,478419,675086900,00,0.00,N,2,140, 20250326,1320,1248,1320,1210,182446,230004048,00,0.00,N,2,71, 20250325,1249,1172,1360,1172,373149,457395833,00,0.00,N,2,77, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index c401cd08f02f..c16ac7173949 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13690,12240,13820,12100,2208217,29010440680,00,0.00,N,2,1230, +20250328,12460,12220,13110,12020,1206058,15231213685,00,0.00,N,2,470, 20250327,11990,11960,13180,11730,2591317,32784871490,00,0.00,N,2,390, 20250326,11600,12570,13820,11600,4304119,56471295465,00,0.00,N,5,-50, 20250325,11650,10070,12570,9890,4513708,53768688965,00,0.00,N,2,1580, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 68841797da2f..62f127c8b2d9 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2545,2520,2570,2505,914009,2321568774,00,0.00,N,5,-25, +20250328,2570,2580,2590,2540,423105,1083575180,00,0.00,N,5,-20, 20250327,2590,2600,2610,2580,372836,967938993,00,0.00,N,5,-15, 20250326,2605,2610,2635,2600,541483,1416811141,00,0.00,N,5,-10, 20250325,2615,2625,2650,2600,424950,1111962284,00,0.00,N,5,-20, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 3236510a1458..ac9ba5bb2401 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7400,7320,7590,7170,10664,78837880,00,0.00,N,5,-240, +20250328,7640,7870,7870,7350,10024,76386050,00,0.00,N,5,-230, 20250327,7870,7920,7980,7800,2078,16300290,00,0.00,N,5,-30, 20250326,7900,7810,8000,7810,5653,44772890,00,0.00,N,2,20, 20250325,7880,7840,8060,7840,6137,48733300,00,0.00,N,5,-100, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 21918f1f7437..d039ab5101d7 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1738,1746,1746,1659,13936,23987371,00,0.00,N,5,-8, +20250328,1746,1764,1770,1745,22225,38943250,00,0.00,N,5,-18, 20250327,1764,1796,1804,1759,44664,79372632,00,0.00,N,5,-32, 20250326,1796,1800,1804,1786,14728,26391514,00,0.00,N,2,4, 20250325,1792,1798,1806,1788,9160,16464510,00,0.00,N,5,-6, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 5ba95f23f48c..192eafab7e4f 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,671,689,690,671,69456,47169066,00,0.00,N,5,-26, +20250328,697,699,710,684,80278,55576341,00,0.00,N,5,-6, 20250327,703,739,743,698,164619,117318195,00,0.00,N,5,-37, 20250326,740,765,785,738,205033,154763331,00,0.00,N,5,-24, 20250325,764,741,792,716,690429,518239900,00,0.00,N,5,-2, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index af91769f282a..8cb121321f2d 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1837,1965,1965,1837,122461,228831728,00,0.00,N,5,-128, +20250328,1965,1951,1979,1945,25909,50739703,00,0.00,N,2,14, 20250327,1951,1944,1960,1940,5021,9783444,00,0.00,N,2,6, 20250326,1945,1995,1995,1941,17010,33205953,00,0.00,N,5,-9, 20250325,1954,1964,1970,1940,18227,35580262,00,0.00,N,5,-2, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 6f40c08e85f0..38dc2868eecc 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10870,10950,10950,10830,702558,7642736950,00,0.00,N,5,-80, +20250328,10950,11000,11000,10930,379295,4156005020,00,0.00,N,5,-50, 20250327,11000,10970,11000,10920,358155,3927879290,00,0.00,N,2,30, 20250326,10970,11010,11050,10970,443911,4882667195,00,0.00,N,5,-30, 20250325,11000,11000,11070,10980,360712,3969075930,00,0.00,N,3,0, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 0b7a2a886d9b..ef4a5d020f23 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22950,23050,23750,22850,343890,7960848650,00,0.00,N,5,-650, +20250328,23600,24750,24950,23500,457063,10946867900,00,0.00,N,5,-1050, 20250327,24650,25200,25850,24450,530480,13281802600,00,0.00,N,5,-1050, 20250326,25700,25350,25800,25150,499839,12748743575,00,0.00,N,2,450, 20250325,25250,28550,28700,25250,1543640,40705054025,00,0.00,N,5,-3100, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 6acd30e423ce..0cd035f72e44 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31400,32700,33100,30900,869222,27497591600,00,0.00,N,5,-2650, +20250328,34050,35050,35050,33500,266871,9069709550,00,0.00,N,5,-1100, 20250327,35150,36050,36700,35050,364603,12940164100,00,0.00,N,5,-2050, 20250326,37200,37250,37450,35850,378182,13930628200,00,0.00,N,3,0, 20250325,37200,39250,39850,36850,391917,14789319825,00,0.00,N,5,-1600, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 452d7eb6544b..4fbf61ad7021 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2535,2350,2660,2325,378994,958045736,00,0.00,N,2,185, +20250328,2350,2310,2400,2290,23406,54909005,00,0.00,N,2,40, 20250327,2310,2340,2405,2310,24735,57993110,00,0.00,N,5,-30, 20250326,2340,2315,2400,2315,24080,56475860,00,0.00,N,2,25, 20250325,2315,2325,2430,2315,48803,115240465,00,0.00,N,5,-10, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 874829d09b7f..99b4748e6d1f 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1964,2010,2015,1963,58126,115385125,00,0.00,N,5,-61, +20250328,2025,2065,2065,2025,24792,50547166,00,0.00,N,5,-45, 20250327,2070,2175,2175,2015,199636,409683964,00,0.00,N,5,-90, 20250326,2160,2160,2160,2105,19601,41777287,00,0.00,N,2,25, 20250325,2135,2160,2200,2135,31703,68353310,00,0.00,N,5,-15, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 46152b7fb20d..91f7b136d312 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,735,742,764,727,43856,32546075,00,0.00,N,5,-7, +20250328,742,768,768,731,36723,27542712,00,0.00,N,5,-26, 20250327,768,787,798,744,158865,121413722,00,0.00,N,5,-12, 20250326,780,773,790,773,17656,13738692,00,0.00,N,2,7, 20250325,773,776,798,767,45384,35113850,00,0.00,N,5,-3, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 1d41971addd3..66822c503c89 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3405,3465,3465,3385,12427,42227840,00,0.00,N,5,-60, +20250328,3465,3550,3550,3460,25716,89519195,02,0.00,N,5,-135, 20250327,3600,3630,3645,3600,13103,47354790,00,0.00,N,5,-25, 20250326,3625,3645,3685,3595,10185,36946115,00,0.00,N,3,0, 20250325,3625,3640,3655,3580,24169,87351480,00,0.00,N,2,5, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index c0a314d22b06..7448e45a1c86 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6730,6820,6860,6710,104266,703601315,00,0.00,N,5,-90, +20250328,6820,6960,6970,6820,233198,1597427960,00,0.00,N,5,-120, 20250327,6940,7020,7030,6910,296597,2059492235,00,0.00,N,5,-80, 20250326,7020,7040,7080,7010,148657,1043518180,00,0.00,N,5,-20, 20250325,7040,7040,7070,7010,96805,680870250,00,0.00,N,3,0, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 6a967bcf02b5..0858ee81153e 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13700,14170,14170,13700,14997,208988570,00,0.00,N,5,-500, +20250328,14200,14430,14430,13980,16453,231673105,00,0.00,N,5,-50, 20250327,14250,14220,14490,14220,9738,139462090,00,0.00,N,5,-80, 20250326,14330,14550,14550,14300,8320,119614910,00,0.00,N,2,30, 20250325,14300,14550,14590,14290,14625,210632780,00,0.00,N,5,-230, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index d98d5ccb66dc..7083e70e8a84 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3720,3810,3865,3700,108796,408624134,00,0.00,N,5,-200, +20250328,3920,4085,4400,3790,383225,1560712726,00,0.00,N,5,-235, 20250327,4155,4135,4255,4050,29742,124164990,00,0.00,N,5,-60, 20250326,4215,4090,4245,4090,39350,164392700,00,0.00,N,2,105, 20250325,4110,4260,4345,4110,68621,286619614,00,0.00,N,5,-150, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 4df4ec110504..0ba946362bdd 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6040,6010,6090,5870,35771,212894195,00,0.00,N,5,-100, +20250328,6140,6170,6220,6020,24088,146526220,00,0.00,N,5,-30, 20250327,6170,6180,6230,6110,9380,57807550,00,0.00,N,5,-20, 20250326,6190,6200,6230,6160,9065,56135885,00,0.00,N,5,-10, 20250325,6200,6200,6290,6160,19314,120137945,00,0.00,N,5,-40, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 779800a64009..798dca6b1b98 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28300,28300,28500,28000,33880,958519600,00,0.00,N,5,-200, +20250328,28500,28700,28900,28150,43520,1235976525,02,0.00,N,5,-750, 20250327,29250,29450,29650,29100,34689,1016397550,00,0.00,N,5,-250, 20250326,29500,29700,29800,29100,42790,1252929600,00,0.00,N,5,-250, 20250325,29750,29300,30000,29100,100456,2971692875,00,0.00,N,2,400, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 8e3eb8a4c26d..33739e16e440 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6840,7030,7250,6820,57113,397124945,00,0.00,N,5,-500, +20250328,7340,7850,7850,7330,87124,652008485,00,0.00,N,5,-510, 20250327,7850,7680,8100,7560,49924,393383180,00,0.00,N,2,40, 20250326,7810,8070,8120,7730,71997,571175260,00,0.00,N,5,-260, 20250325,8070,8520,8670,7940,140436,1156917945,00,0.00,N,5,-450, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 608434e13931..4922a799a380 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11210,11200,11460,10980,95119,1070448225,00,0.00,N,5,-170, +20250328,11380,11700,11760,11260,124788,1425747740,00,0.00,N,5,-380, 20250327,11760,11980,12120,11740,171004,2036105985,00,0.00,N,5,-360, 20250326,12120,10880,12270,10855,902814,10694951135,00,0.00,N,2,1240, 20250325,10880,10900,11020,10470,159086,1706251415,00,0.00,N,2,130, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 0c03bdc03819..ee2321272db7 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14380,14560,14850,14200,53403,766724695,00,0.00,N,5,-470, +20250328,14850,15170,15170,14600,54785,808694335,00,0.00,N,5,-340, 20250327,15190,15570,15570,15030,54742,829208940,00,0.00,N,5,-370, 20250326,15560,15130,15660,15080,44297,685164325,00,0.00,N,2,390, 20250325,15170,15380,15520,15160,27514,420117560,00,0.00,N,5,-170, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 379f8d418b68..47a1f6c6b11c 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1053,1056,1060,1024,522445,542481102,00,0.00,N,5,-19, +20250328,1072,1100,1116,1056,580641,619880581,00,0.00,N,5,-28, 20250327,1100,1135,1170,1086,1210785,1358840410,00,0.00,N,5,-22, 20250326,1122,1150,1176,1103,555976,634095091,00,0.00,N,5,-7, 20250325,1129,1139,1173,1125,469635,538863667,00,0.00,N,5,-15, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 31849653a8ff..2b0d1a55b83e 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,773,772,779,762,89900,69052560,00,0.00,N,5,-7, +20250328,780,781,798,771,55976,43397528,00,0.00,N,5,-1, 20250327,781,814,814,781,142858,112376740,00,0.00,N,5,-27, 20250326,808,815,815,796,115248,92247475,00,0.00,N,2,1, 20250325,807,783,817,783,89818,71795800,00,0.00,N,2,24, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 60ac65799c95..cddbc8e58bf7 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7430,7580,7590,7400,52196,389108360,00,0.00,N,5,-170, +20250328,7600,7720,7740,7530,45182,343634670,00,0.00,N,5,-120, 20250327,7720,7760,7780,7670,32610,251419170,00,0.00,N,5,-30, 20250326,7750,7750,7830,7730,41167,319876770,00,0.00,N,3,0, 20250325,7750,7800,7840,7710,39206,304525980,00,0.00,N,5,-50, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 2383c6ef11e7..4bdc3510369f 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22000,22000,22800,21950,42730,952203550,00,0.00,N,5,-400, +20250328,22400,23000,23400,22350,49096,1112698975,00,0.00,N,5,-650, 20250327,23050,23650,23750,23050,36474,848505050,00,0.00,N,5,-700, 20250326,23750,23600,23850,23300,39932,944778950,00,0.00,N,2,250, 20250325,23500,24000,24500,23500,44703,1061660100,00,0.00,N,5,-450, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index b14b4871866d..c19ceb2483d0 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1445,1456,1456,1417,21646,30885218,00,0.00,N,5,-24, +20250328,1469,1463,1495,1405,20100,28839573,00,0.00,N,2,6, 20250327,1463,1470,1470,1440,11413,16580865,00,0.00,N,5,-9, 20250326,1472,1495,1495,1423,14792,21617909,00,0.00,N,2,13, 20250325,1459,1447,1490,1427,34939,50620982,00,0.00,N,2,11, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 2a02b90bd20e..f5f8d16e3c5e 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1552,1651,1683,1541,1493038,2397912315,00,0.00,N,5,-99, +20250328,1651,1683,1850,1618,12430372,21450788792,00,0.00,N,5,-90, 20250327,1741,1514,1774,1514,8029569,13561578460,00,0.00,N,2,241, 20250326,1500,1486,1505,1480,151321,225810089,00,0.00,N,2,24, 20250325,1476,1479,1509,1468,248577,368004265,00,0.00,N,5,-15, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 25f40d39d2e7..2026b3e060e1 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,101400,103000,103400,99700,551781,55763851800,00,0.00,N,5,-3100, +20250328,104500,104400,105900,103500,592068,61871782060,00,0.00,N,2,1500, 20250327,103000,106000,106400,102800,557197,57631187950,02,0.00,N,5,-3700, 20250326,106700,109400,109400,106300,341858,36728536950,00,0.00,N,5,-2100, 20250325,108800,109600,110400,108000,226640,24658163700,00,0.00,N,2,100, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index e0a4e6eec229..7624334c34f9 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13680,13880,14110,13640,186070,2566453985,00,0.00,N,5,-550, +20250328,14230,14660,14670,14210,320041,4575240360,00,0.00,N,5,-390, 20250327,14620,14960,14970,14570,323215,4759728890,00,0.00,N,5,-400, 20250326,15020,15000,15250,14920,230929,3484451720,00,0.00,N,2,120, 20250325,14900,15060,15190,14840,180503,2706159375,00,0.00,N,5,-100, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 42d56c38f0d1..4c0b1b9ea6fa 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4050,4120,4245,4000,31366,128274800,00,0.00,N,5,-200, +20250328,4250,4340,4385,4150,34439,145575034,00,0.00,N,5,-80, 20250327,4330,4405,4430,4315,12329,53509455,00,0.00,N,5,-110, 20250326,4440,4400,4440,4395,4864,21492219,00,0.00,N,2,5, 20250325,4435,4430,4490,4370,16901,74488698,00,0.00,N,2,5, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 8cc17a81e40a..596f066b6b1a 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1971,1930,2020,1915,2752384,5443690157,00,0.00,N,5,-9, +20250328,1980,2070,2075,1972,2473976,4926265962,00,0.00,N,5,-40, 20250327,2020,1947,2080,1905,5031004,10104682980,00,0.00,N,2,73, 20250326,1947,1932,2005,1931,3198560,6256047385,00,0.00,N,5,-22, 20250325,1969,1940,2145,1940,16943905,34913612504,00,0.00,N,2,114, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 1b04b7081195..a4d42df5106a 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4960,5000,5010,4905,74962,372408313,00,0.00,N,5,-10, +20250328,4970,5110,5110,4970,88224,440119660,00,0.00,N,5,-130, 20250327,5100,5180,5220,5080,50461,259103080,00,0.00,N,5,-100, 20250326,5200,5210,5230,5130,34390,177643635,00,0.00,N,5,-20, 20250325,5220,5150,5220,5150,35635,185140810,00,0.00,N,2,40, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 5cd683fd0003..3f92c597bc95 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250331,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250328,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250327,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250326,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250325,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250324,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250325,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250324,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250321,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250320,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250319,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 24d1be38e982..9df0c1dd825a 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12300,12360,12750,12250,226968,2810200180,00,0.00,N,5,-650, +20250328,12950,13240,13300,12810,248308,3236737355,00,0.00,N,5,-290, 20250327,13240,13990,13990,12710,571534,7568792300,00,0.00,N,5,-860, 20250326,14100,16460,16700,13940,727747,10583798815,00,0.00,N,5,-2200, 20250325,16300,16730,16980,16280,65826,1087014295,00,0.00,N,5,-430, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 2a9faac9b23f..05c8c2875a60 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2545,2670,2670,2500,97519,248859185,00,0.00,N,5,-125, +20250328,2670,2730,2760,2650,66022,177111230,00,0.00,N,5,-95, 20250327,2765,2730,2840,2715,65630,182914666,00,0.00,N,2,35, 20250326,2730,2715,2770,2690,36781,100024549,00,0.00,N,2,15, 20250325,2715,2750,2805,2695,44798,122593040,00,0.00,N,5,-35, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 388e936e5b05..6e82b3f0ec9a 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3910,4165,4250,3750,589055,2356808357,00,0.00,N,5,-255, +20250328,4165,4330,4370,4140,172797,728476787,00,0.00,N,5,-205, 20250327,4370,4320,4570,4215,278574,1239249490,00,0.00,N,2,50, 20250326,4320,4375,4400,4170,154079,660313387,00,0.00,N,5,-55, 20250325,4375,4370,4490,4220,292102,1264442464,00,0.00,N,5,-45, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 53b7cc2a98e0..0e62ef67e7cf 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7410,7740,7770,7310,70102,522413290,00,0.00,N,5,-400, +20250328,7810,8090,8100,7800,58275,459184035,00,0.00,N,5,-240, 20250327,8050,8300,8300,8040,51753,422534295,00,0.00,N,5,-280, 20250326,8330,8400,8530,8300,46710,392295300,00,0.00,N,5,-50, 20250325,8380,8350,8640,8310,65278,552644615,00,0.00,N,2,80, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 9389868a2386..042e17ceb6f2 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3695,3755,3760,3695,6739,25024265,00,0.00,N,5,-70, +20250328,3765,3720,3815,3695,11905,44621544,00,0.00,N,2,40, 20250327,3725,3765,3765,3695,12245,45419160,00,0.00,N,5,-45, 20250326,3770,3770,3840,3750,13827,52244645,00,0.00,N,3,0, 20250325,3770,3845,3870,3700,13087,49507690,00,0.00,N,5,-90, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 2878608c6934..ae44dbf9b59b 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6690,6750,6820,6600,278042,1855448950,00,0.00,N,5,-150, +20250328,6840,6930,6960,6830,136031,934192965,00,0.00,N,5,-120, 20250327,6960,6970,7000,6920,92625,644223955,00,0.00,N,5,-50, 20250326,7010,7020,7050,6980,73622,516470310,00,0.00,N,2,10, 20250325,7000,7050,7060,6960,183122,1285322150,00,0.00,N,5,-60, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index acf41acdb7ab..c4b69b560e20 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2155,2175,2100,685986,1455854460,00,0.00,N,5,-65, +20250328,2180,2225,2230,2170,1053607,2310438929,00,0.00,N,5,-45, 20250327,2225,2265,2285,2220,1080273,2422326118,00,0.00,N,5,-65, 20250326,2290,2265,2300,2260,696762,1589899840,00,0.00,N,2,5, 20250325,2285,2290,2305,2265,810791,1851329842,00,0.00,N,2,10, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 74e5e2fb2f5f..652e2235b170 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,563,552,584,550,116008,65242660,00,0.00,N,2,12, +20250328,551,571,587,548,73811,41630908,00,0.00,N,5,-15, 20250327,566,593,593,565,175930,100688704,00,0.00,N,5,-21, 20250326,587,542,597,541,482102,276320150,00,0.00,N,2,48, 20250325,539,556,556,539,96903,52850353,00,0.00,N,5,-17, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index d025dbea334f..4ec20a1a5bf6 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3580,3640,3665,3525,133363,477438105,00,0.00,N,5,-65, +20250328,3645,3685,3750,3545,236044,854676035,00,0.00,N,5,-80, 20250327,3725,3800,3880,3690,256430,966257439,00,0.00,N,5,-65, 20250326,3790,3600,3800,3550,453472,1675584837,00,0.00,N,2,210, 20250325,3580,3520,3635,3465,339265,1203031455,00,0.00,N,2,70, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 13259051d48a..be7f14a27e6c 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9700,10100,10100,9430,29251,285028470,00,0.00,N,5,-400, +20250328,10100,10590,10730,10080,31970,327731685,00,0.00,N,5,-570, 20250327,10670,10710,10850,10500,10832,115756500,00,0.00,N,5,-180, 20250326,10850,11200,11220,10810,24843,271653615,00,0.00,N,5,-130, 20250325,10980,11370,11520,10970,40553,454528435,00,0.00,N,5,-390, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 16bade4fa516..5499fe77d8d7 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14030,14190,14190,13980,18787,264268980,00,0.00,N,5,-160, +20250328,14190,14000,14230,13980,16477,233103210,00,0.00,N,2,30, 20250327,14160,13880,14160,13820,12499,174770095,00,0.00,N,2,280, 20250326,13880,13820,13880,13790,7035,97437635,00,0.00,N,2,20, 20250325,13860,13760,14000,13760,15727,218221445,00,0.00,N,2,100, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 767d1e9db060..8797b4ed1e6f 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3125,3115,3225,3110,26408,82729530,00,0.00,N,5,-155, +20250328,3280,3345,3425,3250,15281,50020686,00,0.00,N,5,-70, 20250327,3350,3405,3425,3350,15437,51963530,00,0.00,N,5,-70, 20250326,3420,3415,3425,3395,3880,13221680,00,0.00,N,5,-5, 20250325,3425,3420,3455,3400,8104,27680520,00,0.00,N,2,10, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 59bf47e43af8..f845315ce571 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4050,4450,4450,4050,474399,1994157180,00,0.00,N,5,-495, +20250328,4545,4660,4830,4505,665611,3117926487,00,0.00,N,5,-155, 20250327,4700,4600,4745,4435,624887,2893627513,00,0.00,N,2,65, 20250326,4635,4605,4895,4590,1223765,5768756366,00,0.00,N,2,135, 20250325,4500,4730,4915,4485,1913080,9042450738,00,0.00,N,5,-25, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 5079a369389d..16be50a81115 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,716,740,745,714,671381,483822901,00,0.00,N,5,-33, +20250328,749,770,773,747,710298,535050412,00,0.00,N,5,-24, 20250327,773,786,786,766,493469,381716655,00,0.00,N,5,-13, 20250326,786,783,795,779,337391,265119451,00,0.00,N,2,4, 20250325,782,800,811,780,630531,501781013,00,0.00,N,5,-13, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 290f522d72db..15ba462ee3bd 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,54700,54900,54900,53900,1931,104632200,00,0.00,N,3,0, +20250328,54700,54200,55000,53500,3857,209343200,00,0.00,N,2,700, 20250327,54000,54300,54900,53700,5617,304442400,00,0.00,N,5,-300, 20250326,54300,55400,55400,54200,3603,195983300,00,0.00,N,5,-600, 20250325,54900,55700,55700,52200,9720,528529650,00,0.00,N,5,-800, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index d4c9fb8cf650..1b2e6189b539 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2695,2720,2780,2630,117613,314792975,00,0.00,N,5,-60, +20250328,2755,2890,2890,2755,141030,392546124,00,0.00,N,5,-95, 20250327,2850,2920,2965,2805,171011,492057823,00,0.00,N,5,-70, 20250326,2920,2910,3065,2905,490424,1467665408,00,0.00,N,5,-10, 20250325,2930,2820,3225,2820,3176679,9630733984,00,0.00,N,2,140, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 94c66baaa8fe..e7f00e6c9eb7 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2220,2320,2330,2210,57248,128802505,00,0.00,N,5,-105, +20250328,2325,2350,2380,2295,35682,82728528,02,0.00,N,5,-55, 20250327,2380,2400,2400,2375,9853,23525865,00,0.00,N,5,-20, 20250326,2400,2405,2405,2390,11518,27619205,00,0.00,N,5,-5, 20250325,2405,2405,2410,2385,6860,16444540,00,0.00,N,3,0, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 8def1c1cc9be..aae9133c516c 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8270,8400,8640,8230,58984,496206180,00,0.00,N,5,-200, +20250328,8470,8510,8590,8300,121760,1028147035,00,0.00,N,5,-90, 20250327,8560,8870,8880,8560,72594,633370190,00,0.00,N,5,-310, 20250326,8870,8900,8980,8770,38103,336829605,00,0.00,N,5,-130, 20250325,9000,8950,9040,8750,73785,655977985,00,0.00,N,5,-30, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 688cf16bc96f..1dee7e30f07a 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,900,946,946,946,0,0,00,0.00,Y,5,-46, -20250326,946,946,946,946,1,946,00,0.00,Y,5,-4, +20250331,1148,1148,1148,1148,1,1148,00,0.00,N,1,149, +20250328,999,999,999,999,1,999,00,0.00,N,2,99, +20250327,900,900,900,900,0,0,00,0.00,N,3,-46, +20250326,946,946,946,946,1,946,00,0.00,N,5,-4, 20250325,950,995,995,950,101,95995,00,0.00,N,2,31, 20250324,919,919,919,919,0,0,00,0.00,N,3,-162, 20250321,1081,1081,1081,1081,1,1081,00,0.00,N,1,141, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 43443436794c..04fba257f554 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,605,611,611,601,42007,25396645,00,0.00,N,5,-6, +20250328,611,625,640,608,41934,25679509,00,0.00,N,5,-5, 20250327,616,605,626,604,66891,40813274,00,0.00,N,2,11, 20250326,605,657,657,605,40735,25397219,00,0.00,N,5,-26, 20250325,631,636,638,620,51508,32357771,00,0.00,N,2,1, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 61ef578ff170..ab98d87f8be5 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13120,12910,13180,12840,87848,1148726530,00,0.00,N,2,60, +20250328,13060,13080,13290,12950,100791,1322318365,00,0.00,N,5,-100, 20250327,13160,12730,13230,12670,141517,1834772810,00,0.00,N,2,440, 20250326,12720,12850,12850,12600,47227,602003700,00,0.00,N,5,-20, 20250325,12740,12830,12900,12620,53125,676596910,00,0.00,N,5,-90, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 49cf342d0f26..2159e522e216 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4535,4500,4655,4465,4612,20732305,00,0.00,N,5,-15, +20250328,4550,4585,4625,4515,6586,29985269,00,0.00,N,5,-85, 20250327,4635,4655,4695,4600,6623,30669335,00,0.00,N,5,-20, 20250326,4655,4675,4685,4615,6448,29972265,00,0.00,N,2,5, 20250325,4650,4585,4690,4585,10393,48257995,00,0.00,N,2,65, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index ef00ef804caa..015f72c2d842 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12160,12380,12840,12100,673112,8339917490,00,0.00,N,5,-510, +20250328,12670,13230,13250,12520,1934838,24796603865,00,0.00,N,5,-610, 20250327,13280,13950,14130,13030,1750357,23436921835,00,0.00,N,5,-620, 20250326,13900,14460,14640,13860,1618983,22866420590,00,0.00,N,5,-650, 20250325,14550,16310,16370,14220,3167463,47525490875,00,0.00,N,5,-1750, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index d54e4f7f8500..cb6d2711eede 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10810,11350,11630,10810,84197,929683200,00,0.00,N,5,-840, +20250328,11650,12360,12360,11650,85843,1021144020,00,0.00,N,5,-610, 20250327,12260,12480,12770,12230,68061,847816210,00,0.00,N,5,-540, 20250326,12800,12820,13030,12400,100870,1291205690,00,0.00,N,2,360, 20250325,12440,12930,13950,12350,169503,2165090160,00,0.00,N,5,-490, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index c9c3a1768b85..ac0f9aea1768 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14490,14650,14660,14380,29429,426101400,00,0.00,N,5,-170, +20250328,14660,15050,15050,14600,35901,527967455,02,0.00,N,5,-580, 20250327,15240,15300,15370,15160,27187,414874300,00,0.00,N,5,-30, 20250326,15270,15200,15270,15090,57776,877700555,00,0.00,N,2,150, 20250325,15120,15450,15450,15050,57158,866618905,00,0.00,N,5,-290, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 65273169a869..5c86cb340633 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5100,5090,5130,5060,49806,253964150,00,0.00,N,5,-10, +20250328,5110,5180,5250,5110,53131,276079240,00,0.00,N,5,-110, 20250327,5220,5230,5260,5220,5864,30651360,00,0.00,N,5,-10, 20250326,5230,5240,5260,5210,11743,61340490,00,0.00,N,5,-10, 20250325,5240,5180,5270,5180,6938,36392680,00,0.00,N,2,20, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index c7ebece5e625..cc6036efc65c 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250331,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250328,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250327,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250326,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250325,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250324,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250325,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250324,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250321,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250320,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250319,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index f1afca4ce319..4f367b04af2b 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2495,2275,2700,2225,17789651,44769881395,00,0.00,N,2,150, +20250328,2345,2560,2895,2335,14500839,37663465696,00,0.00,N,5,-235, 20250327,2580,2435,2825,2430,21110630,55761494990,00,0.00,N,2,365, 20250326,2215,1705,2215,1700,6660692,12910011759,00,0.00,N,1,508, 20250325,1707,1736,1771,1689,791884,1360057808,00,0.00,N,5,-83, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 79ddc2c0059b..fbbe092dd568 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,73400,71300,74400,71300,25390,1857499250,00,0.00,N,2,1300, +20250328,72100,76000,77000,71800,26032,1900722600,00,0.00,N,5,-4100, 20250327,76200,75800,77500,75400,18963,1449876650,00,0.00,N,2,800, 20250326,75400,74600,75800,73900,9335,700428650,00,0.00,N,2,100, 20250325,75300,76300,77400,75300,16058,1224014050,00,0.00,N,5,-1000, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index d707d8ec08f1..18651f6ed641 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4510,4590,4705,4475,392194,1782652096,00,0.00,N,5,-200, +20250328,4710,4905,4910,4700,219321,1042363885,00,0.00,N,5,-150, 20250327,4860,4915,4945,4855,184432,901290668,00,0.00,N,5,-100, 20250326,4960,4995,5070,4950,171833,860248556,00,0.00,N,5,-35, 20250325,4995,5090,5180,4965,281371,1423139869,00,0.00,N,5,-95, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 552c50139077..2cb7b81c4625 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2485,2530,2635,2485,10132,25876170,00,0.00,N,5,-130, +20250328,2615,2645,2650,2420,29438,76216917,00,0.00,N,5,-35, 20250327,2650,2530,2650,2500,37558,98116730,00,0.00,N,2,105, 20250326,2545,2485,2610,2485,28333,72186120,00,0.00,N,2,60, 20250325,2485,2460,2500,2430,10395,25675100,00,0.00,N,2,25, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 74728c0a48f4..d3db33610805 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3765,3435,3800,3435,7,26060,00,0.00,N,2,330, +20250328,3435,3435,3435,3435,1,3435,00,0.00,N,4,-605, 20250327,4040,4040,4040,4040,1,4040,00,0.00,N,2,395, 20250326,3645,3645,3645,3645,1,3645,00,0.00,N,2,340, 20250325,3305,3305,3305,3305,0,0,00,0.00,N,3,-580, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 4cb87a70062f..6c8aa3034cdf 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9200,9400,9620,9200,22201,206371510,00,0.00,N,5,-290, +20250328,9490,10070,10080,9300,62543,603734870,00,0.00,N,5,-520, 20250327,10010,10180,10370,10010,21101,213958830,00,0.00,N,5,-220, 20250326,10230,10130,10330,9960,29790,303986125,00,0.00,N,2,270, 20250325,9960,10080,10310,9910,47493,480070320,00,0.00,N,5,-120, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 2033810a02f7..93639d30a9ec 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3655,3700,3775,3590,29491,107227200,00,0.00,N,5,-45, +20250328,3700,3805,3875,3700,38376,143436325,00,0.00,N,5,-105, 20250327,3805,3760,3985,3720,55887,215241689,00,0.00,N,2,45, 20250326,3760,3830,3990,3750,40650,154456849,00,0.00,N,5,-70, 20250325,3830,3765,4000,3765,39716,151815885,00,0.00,N,2,10, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 670ca188f558..3de8f91f2116 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5150,5260,5260,5150,16360,84728420,00,0.00,N,5,-110, +20250328,5260,5290,5290,5210,4688,24631620,00,0.00,N,3,0, 20250327,5260,5290,5290,5210,3540,18536020,00,0.00,N,2,10, 20250326,5250,5290,5290,5180,7318,38126440,00,0.00,N,2,50, 20250325,5200,5220,5250,5180,10333,53802140,00,0.00,N,5,-30, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 4d56f4c53bcc..26531f231e2e 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20550,20400,20900,20050,121093,2477742125,00,0.00,N,5,-450, +20250328,21000,21100,21200,20600,151970,3173629575,00,0.00,N,5,-100, 20250327,21100,21800,21950,20850,223231,4739451475,00,0.00,N,5,-900, 20250326,22000,21650,22150,21550,141601,3095693025,00,0.00,N,2,450, 20250325,21550,22300,22750,21250,284012,6255517300,00,0.00,N,5,-550, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 7a255df2c54a..7619e36fe0b8 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11770,11820,11820,11760,6166,72587210,00,0.00,N,5,-50, +20250328,11820,11810,11840,11780,5191,61256910,05,0.00,N,5,-40, 20250327,11860,11850,11890,11840,2807,33295075,00,0.00,N,2,20, 20250326,11840,11830,11850,11800,3790,44813000,00,0.00,N,2,20, 20250325,11820,11830,11840,11800,6171,72899435,00,0.00,N,5,-10, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index d47af19fa5f6..aba4a3b37ff0 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16050,16100,16350,15770,97339,1556676385,00,0.00,N,5,-480, +20250328,16530,17330,17370,16530,83110,1394688455,00,0.00,N,5,-800, 20250327,17330,17600,17890,17310,59657,1046453925,00,0.00,N,5,-560, 20250326,17890,17900,18070,17700,87155,1558754085,00,0.00,N,2,40, 20250325,17850,19130,19130,17740,191195,3495009505,00,0.00,N,5,-810, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 9663229a2c03..e446f371e311 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6660,7050,7170,6650,299660,2058877590,00,0.00,N,5,-600, +20250328,7260,7550,7650,7260,273154,2012932905,00,0.00,N,5,-270, 20250327,7530,7820,7940,7530,415232,3205642730,00,0.00,N,5,-270, 20250326,7800,7360,7800,7360,292065,2232352885,00,0.00,N,2,440, 20250325,7360,7610,7750,7360,325728,2439653875,00,0.00,N,5,-240, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 3726b8930b0c..8d81f8aa4c5c 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4185,4250,4250,4185,48563,204483055,00,0.00,N,5,-65, +20250328,4250,4260,4260,4210,38083,161554610,00,0.00,N,2,5, 20250327,4245,4240,4285,4220,42180,179008425,00,0.00,N,2,5, 20250326,4240,4290,4290,4235,30379,129085075,00,0.00,N,5,-15, 20250325,4255,4280,4290,4235,5659,24107685,00,0.00,N,5,-5, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 09384aa87ebf..9e326aae34b6 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8250,8420,8480,8250,44499,370219300,00,0.00,N,5,-280, +20250328,8530,8750,8750,8470,41640,356488990,00,0.00,N,5,-170, 20250327,8700,8800,9180,8700,100390,898289075,00,0.00,N,5,-200, 20250326,8900,8810,8960,8705,28093,247982040,00,0.00,N,2,90, 20250325,8810,8900,9050,8790,49933,443908990,00,0.00,N,5,-120, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 8ecf588349bd..2ea1cdf4f177 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5880,5990,6050,5750,63498,374322570,00,0.00,N,5,-170, +20250328,6050,6400,6400,6040,70112,429158700,00,0.00,N,5,-360, 20250327,6410,6950,7000,6340,233484,1552851850,00,0.00,N,5,-290, 20250326,6700,6090,6700,6090,156335,1028289050,00,0.00,N,2,590, 20250325,6110,6350,6440,6090,45556,283326950,00,0.00,N,5,-290, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 406a046110d9..14b5248fd522 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5710,5790,5830,5560,111914,635366765,00,0.00,N,5,-140, +20250328,5850,5960,6060,5810,112281,663824520,00,0.00,N,5,-100, 20250327,5950,5800,6050,5700,205276,1221051300,00,0.00,N,2,160, 20250326,5790,5930,5970,5790,102276,600723920,00,0.00,N,5,-100, 20250325,5890,5790,5920,5700,110812,647418480,00,0.00,N,2,140, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 48209cd4a90a..290c28d3ef2c 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,877,822,885,822,13355,11557518,00,0.00,N,5,-11, +20250328,888,881,899,855,19116,16906001,00,0.00,N,2,7, 20250327,881,884,901,875,16565,14684462,00,0.00,N,2,6, 20250326,875,891,897,865,22838,20040737,00,0.00,N,5,-16, 20250325,891,875,928,873,48647,43581246,00,0.00,N,2,16, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 86ed8255ca44..019770408a17 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6250,6500,6510,6100,92896,586220935,00,0.00,N,5,-250, +20250328,6500,6680,6700,6500,60526,396934305,00,0.00,N,5,-180, 20250327,6680,6790,6860,6680,62691,423427330,00,0.00,N,5,-80, 20250326,6760,6800,6900,6750,56137,380847290,00,0.00,N,5,-30, 20250325,6790,6920,7000,6790,85776,591569190,00,0.00,N,5,-90, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index b5ee888f2a20..ffb6378a4b86 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2340,2405,2405,2310,99906,233162025,00,0.00,N,5,-70, +20250328,2410,2440,2440,2310,64475,153926725,00,0.00,N,5,-30, 20250327,2440,2440,2470,2425,47759,116520975,00,0.00,N,5,-5, 20250326,2445,2435,2475,2430,57081,139218330,00,0.00,N,5,-10, 20250325,2455,2450,2475,2430,167471,411009289,00,0.00,N,5,-5, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index de06da65736b..3d4395b0463d 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2075,2090,2000,89131,182029223,00,0.00,N,5,-60, +20250328,2075,2080,2085,2020,84111,172096285,00,0.00,N,2,5, 20250327,2070,2095,2130,2065,59398,123449815,00,0.00,N,5,-40, 20250326,2110,2115,2150,2085,85444,180228436,00,0.00,N,5,-20, 20250325,2130,2170,2195,2095,76684,163650857,00,0.00,N,5,-40, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index dcb1ab098aa3..87b12ad15a3d 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3880,3995,3995,3780,14006,53879200,00,0.00,N,5,-115, +20250328,3995,4000,4155,3925,13260,52782540,00,0.00,N,5,-5, 20250327,4000,4075,4075,3975,12169,48731925,00,0.00,N,5,-75, 20250326,4075,4180,4180,4060,8720,35844815,00,0.00,N,5,-105, 20250325,4180,4295,4295,4170,13546,56733665,00,0.00,N,5,-120, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 5935eb3a2c6a..ba59b1f70388 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,51800,53500,54000,51500,210526,11026346350,00,0.00,N,5,-3500, +20250328,55300,57800,58300,54800,193998,10768660700,00,0.00,N,5,-3000, 20250327,58300,59600,60300,57900,140807,8258850350,00,0.00,N,5,-2800, 20250326,61100,60700,61900,59200,72698,4407440200,00,0.00,N,2,800, 20250325,60300,63200,63400,60000,97904,5984182650,00,0.00,N,5,-2100, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 7e33a078f232..e5f91781df96 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7510,7570,7720,7470,141031,1063346760,00,0.00,N,5,-360, +20250328,7870,8160,8180,7860,95612,758581330,00,0.00,N,5,-290, 20250327,8160,8300,8350,8140,67211,551724200,00,0.00,N,5,-220, 20250326,8380,8240,8420,8200,90874,753700425,00,0.00,N,2,200, 20250325,8180,8390,8510,8100,86521,717041670,00,0.00,N,5,-180, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index d64e3523f331..63aea168ab9f 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3680,3660,3690,3600,66346,242205578,00,0.00,N,5,-10, +20250328,3690,3775,3775,3655,141538,522312394,00,0.00,N,5,-75, 20250327,3765,3795,3795,3730,108341,406368089,00,0.00,N,5,-30, 20250326,3795,3820,3820,3775,32671,123752245,00,0.00,N,3,0, 20250325,3795,3800,3825,3765,65182,246515074,00,0.00,N,5,-10, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 003f2bed452d..e5f877a52c13 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21700,21100,21850,21000,74173,1597533375,00,0.00,N,3,0, +20250328,21700,22650,22650,21550,114432,2502748275,00,0.00,N,5,-1100, 20250327,22800,22550,23150,22400,99106,2269819125,00,0.00,N,5,-250, 20250326,23050,23150,23450,22600,110329,2528666550,00,0.00,N,2,150, 20250325,22900,23850,24150,22750,105763,2439378575,00,0.00,N,5,-1050, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 848eff2340f2..8327eef3392a 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21850,21650,22300,21200,85497,1879128650,00,0.00,N,5,-150, +20250328,22000,21900,22200,21650,45879,1008215400,00,0.00,N,2,100, 20250327,21900,21650,22100,21600,49168,1077668875,00,0.00,N,2,50, 20250326,21850,21800,21900,21500,25119,545774275,00,0.00,N,2,150, 20250325,21700,21550,22000,21250,40241,864903500,00,0.00,N,5,-50, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 1c957c183de5..cc6a37b34274 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3985,4015,4190,3975,133967,536583062,00,0.00,N,5,-110, +20250328,4095,4255,4370,4090,221727,926005877,00,0.00,N,5,-150, 20250327,4245,4270,4630,4240,481055,2104190093,00,0.00,N,5,-100, 20250326,4345,4475,4620,4310,461419,2047678425,00,0.00,N,5,-130, 20250325,4475,4130,5070,4090,2269667,10750455895,00,0.00,N,2,350, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 86bcaba9f569..b1c754dd84d5 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1465,1514,1514,1465,113869,169298460,00,0.00,N,5,-49, +20250328,1514,1546,1546,1502,53319,80952236,00,0.00,N,5,-6, 20250327,1520,1495,1520,1495,97648,147047446,00,0.00,N,2,13, 20250326,1507,1500,1510,1500,71635,107817456,00,0.00,N,2,3, 20250325,1504,1506,1517,1500,98053,147572685,00,0.00,N,5,-14, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index b240089de3e7..53df1fd47b12 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1400,1414,1414,1333,36683,50633254,00,0.00,N,5,-13, +20250328,1413,1422,1450,1380,23320,32803363,00,0.00,N,5,-9, 20250327,1422,1450,1458,1393,33642,48052266,00,0.00,N,5,-8, 20250326,1430,1371,1430,1360,43984,61686959,00,0.00,N,2,59, 20250325,1371,1424,1424,1340,39574,54058515,00,0.00,N,5,-35, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 2d08023e73b4..575cbd02c516 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,271,271,271,271,0,0,00,0.00,Y,3,0, +20250331,271,271,271,271,0,0,00,0.00,Y,3,0, +20250328,271,271,271,271,0,0,00,0.00,Y,0,0, +20250327,271,271,271,271,0,0,00,0.00,Y,0,0, 20250326,271,271,271,271,0,0,00,0.00,Y,0,0, -20250325,271,271,271,271,0,0,00,0.00,Y,0,0, -20250324,271,271,271,271,0,0,00,0.00,Y,0,0, +20250325,271,271,271,271,0,0,00,0.00,N,0,0, +20250324,271,271,271,271,0,0,00,0.00,N,0,0, 20250321,271,271,271,271,0,0,00,0.00,N,0,0, 20250320,271,271,271,271,0,0,00,0.00,N,0,0, 20250319,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 7dd2934366be..fef0459eb883 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13680,14220,14300,13600,131971,1836520875,02,0.00,N,5,-1690, +20250328,15370,15300,15370,15220,93287,1427197790,00,0.00,N,2,20, 20250327,15350,15370,15380,15270,43373,664696840,00,0.00,N,2,20, 20250326,15330,15290,15380,15240,27827,426255100,00,0.00,N,2,120, 20250325,15210,15210,15280,15160,29123,442640350,00,0.00,N,5,-70, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 59b70d22fc96..07e7a1d46182 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9910,9870,10030,9300,33245,327178160,00,0.00,N,5,-230, +20250328,10140,10180,10250,10010,37822,381770220,00,0.00,N,5,-40, 20250327,10180,10540,10940,10130,88015,911608830,00,0.00,N,5,-600, 20250326,10780,10650,10980,10550,38373,414566130,00,0.00,N,2,160, 20250325,10620,11000,11090,10430,77270,828368760,00,0.00,N,5,-320, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 14905a64f9f9..7f52240f35ad 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,330,338,340,330,397249,132216907,00,0.00,N,5,-8, +20250328,338,348,348,333,671717,227806345,00,0.00,N,5,-10, 20250327,348,323,370,320,4955667,1712836106,00,0.00,N,2,25, 20250326,323,329,329,320,355061,114640417,00,0.00,N,5,-2, 20250325,325,325,326,321,228747,73855786,00,0.00,N,5,-1, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 12fae31481b1..d8c1338774aa 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22100,23300,23500,22050,472614,10618104625,00,0.00,N,5,-1850, +20250328,23950,25000,25150,23950,217762,5300504275,05,0.00,N,5,-1150, 20250327,25100,25650,25700,25100,118485,3003662925,00,0.00,N,5,-500, 20250326,25600,24900,25750,24750,304398,7733963425,00,0.00,N,2,900, 20250325,24700,25150,25500,24550,164041,4069388600,00,0.00,N,5,-500, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 8c61fd9263ca..92ef15785a34 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250331,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250328,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250327,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250326,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250325,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250324,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250325,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250324,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250321,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250320,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250319,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 7dbb89ec0dfe..ee5f83864d82 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,575,561,575,553,202827,113922952,00,0.00,N,5,-6, +20250328,581,601,609,575,256627,150285984,00,0.00,N,5,-20, 20250327,601,604,614,600,170219,102946687,00,0.00,N,5,-4, 20250326,605,581,609,579,224537,134087304,00,0.00,N,2,27, 20250325,578,573,583,573,79460,45840616,00,0.00,N,2,4, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 19c8ab4941f7..d27440ba0849 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1480,1461,1487,1432,66662,97247772,00,0.00,N,2,7, +20250328,1473,1503,1504,1438,83448,121031020,00,0.00,N,5,-25, 20250327,1498,1465,1498,1431,42542,62250345,00,0.00,N,2,18, 20250326,1480,1482,1482,1431,47467,69339545,00,0.00,N,5,-14, 20250325,1494,1509,1552,1420,153915,228499484,00,0.00,N,5,-15, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 7709ae0b78a8..f97e4abae272 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2970,3015,3015,2905,59554,174720298,00,0.00,N,5,-40, +20250328,3010,3060,3060,2985,67579,203077227,00,0.00,N,5,-35, 20250327,3045,3055,3085,3040,30145,92407725,00,0.00,N,5,-10, 20250326,3055,3075,3090,3045,53676,164762490,00,0.00,N,5,-20, 20250325,3075,3065,3130,3050,154326,475689471,00,0.00,N,2,85, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 1cc55dd2627b..0a550f2a564f 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,112400,118500,119300,111600,322282,36853416650,00,0.00,N,5,-8600, +20250328,121000,122300,122300,119700,134770,16248834950,00,0.00,N,5,-900, 20250327,121900,124300,124900,121200,142172,17480729050,00,0.00,N,5,-4100, 20250326,126000,124200,126400,123800,132217,16578628150,00,0.00,N,2,1900, 20250325,124100,125800,126500,123500,135819,16931167000,00,0.00,N,5,-1400, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 069cc000ac3a..63b8379eb621 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2430,2455,2625,2430,13057,32682100,00,0.00,N,5,-150, +20250328,2580,2700,2720,2580,9852,26046725,00,0.00,N,5,-140, 20250327,2720,2625,2735,2625,2857,7578815,00,0.00,N,2,105, 20250326,2615,2715,2715,2615,10240,27079195,00,0.00,N,5,-100, 20250325,2715,2625,2735,2620,8312,22202455,00,0.00,N,2,95, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 4047b96dd912..f8b4ea408eb9 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5900,6130,6180,5860,793098,4753468085,00,0.00,N,5,-250, +20250328,6150,6200,6240,6020,902841,5519446265,00,0.00,N,5,-50, 20250327,6200,6650,6710,6130,1800399,11371434615,00,0.00,N,5,-370, 20250326,6570,6830,6830,6500,1483018,9774861415,00,0.00,N,5,-270, 20250325,6840,7140,7210,6770,1144199,7891372710,00,0.00,N,5,-290, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 3c50cae68cfd..66266b187941 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23350,23650,23650,23150,31378,732254100,00,0.00,N,5,-650, +20250328,24000,24150,24400,23750,41327,992707250,00,0.00,N,5,-250, 20250327,24250,24550,24550,23700,31372,763882250,00,0.00,N,5,-350, 20250326,24600,24850,24900,24200,40293,987216950,00,0.00,N,5,-250, 20250325,24850,24950,25000,24550,57671,1431790075,00,0.00,N,2,50, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index c969dcb53c08..06f888d7cb7d 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1021,1008,1023,942,116491,115686379,00,0.00,N,3,0, +20250328,1021,1007,1026,996,34078,34321326,00,0.00,N,2,10, 20250327,1011,1027,1030,980,76630,78330659,00,0.00,N,5,-19, 20250326,1030,1015,1033,1000,67361,69072727,00,0.00,N,2,7, 20250325,1023,990,1040,990,124277,126582332,00,0.00,N,2,11, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 165f589646b7..a0dcf10c5e6e 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,544,560,560,526,653419,351130536,00,0.00,N,5,-16, +20250328,560,583,583,560,497738,280902541,00,0.00,N,5,-23, 20250327,583,595,595,580,251167,146600731,00,0.00,N,5,-10, 20250326,593,582,604,577,376499,221089888,00,0.00,N,2,11, 20250325,582,580,600,580,841034,494192126,00,0.00,N,5,-17, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index e3530f85a376..69dd9e05e965 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6760,7790,8160,6760,2019036,15074283135,00,0.00,N,5,-1020, +20250328,7780,6350,8420,6240,12332115,96237514055,00,0.00,N,2,1170, 20250327,6610,5980,6950,5880,2612630,17141421670,00,0.00,N,2,630, 20250326,5980,7190,7470,5880,1481297,10227605615,00,0.00,N,5,-910, 20250325,6890,6830,7160,6770,502612,3526908110,00,0.00,N,2,10, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index dae6d89b6b0b..2d027dce7a35 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,246500,251500,251500,245500,47600,11789195250,00,0.00,N,5,-8000, +20250328,254500,257000,258000,253000,34561,8811694250,00,0.00,N,5,-2000, 20250327,256500,256000,261000,256000,27765,7166973000,00,0.00,N,5,-1000, 20250326,257500,261000,263000,257500,36438,9459620750,00,0.00,N,5,-1500, 20250325,259000,264000,267500,258500,68723,17933793000,00,0.00,N,5,-7000, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 45b53266c9c2..ba4ff860fe1a 100644 --- a/098070/day/candle-day-250.csv +++ b/098070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25150,28250,29400,24650,1754329,47705910175,00,0.00,N,5,-3450, +20250328,28600,27850,30000,27800,2194296,63405653650,00,0.00,N,2,300, 20250327,28300,27950,30150,27250,3603726,103625589550,00,0.00,N,2,100, 20250326,28200,30350,31950,27000,2622504,77023841225,00,0.00,N,5,-1950, 20250325,30150,32150,35250,29750,6875534,227207351075,00,0.00,N,5,-3050, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index be5ccdaad0cd..9ffbed15f75f 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9420,8700,9460,8700,172211,1572168850,00,0.00,N,2,400, +20250328,9020,9340,9480,8980,121833,1103123715,00,0.00,N,5,-320, 20250327,9340,9640,9950,9210,154818,1466786445,00,0.00,N,5,-460, 20250326,9800,9870,10080,9600,121028,1190479930,00,0.00,N,5,-90, 20250325,9890,10530,10720,9840,280873,2869826025,00,0.00,N,5,-610, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index fe7a1fb50991..888bb15c25fd 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13580,13610,13940,13500,1083480,14802526815,00,0.00,N,5,-420, +20250328,14000,14430,14570,13910,1429277,20211663325,02,0.00,N,5,-320, 20250327,14320,14290,14700,14160,996766,14290041530,00,0.00,N,5,-270, 20250326,14590,14490,14670,14040,1377265,19896717510,00,0.00,N,2,140, 20250325,14450,15550,15550,14430,2035442,30102134240,00,0.00,N,5,-920, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 1e04e592315b..91bd7c9e5079 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2150,2255,2255,2095,72181,154416280,00,0.00,N,5,-105, +20250328,2255,2305,2305,2135,84782,185383495,00,0.00,N,5,-15, 20250327,2270,2400,2400,2200,50777,114358383,00,0.00,N,5,-65, 20250326,2335,2365,2365,2230,41809,95001882,00,0.00,N,2,5, 20250325,2330,2300,2385,2260,17812,40928872,00,0.00,N,2,30, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index ababa8e41ee2..6ebad8d699fb 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15100,15400,15440,14990,76680,1160486850,00,0.00,N,5,-350, +20250328,15450,15710,15710,15440,37653,584282930,00,0.00,N,5,-250, 20250327,15700,16160,16160,15700,40272,636729130,00,0.00,N,5,-420, 20250326,16120,16150,16230,16000,52374,843239915,00,0.00,N,2,430, 20250325,15690,15830,16060,15570,54198,854916735,00,0.00,N,5,-290, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index b84364d01fe9..64a71ec191f1 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,980,1001,1080,979,326497,325363333,00,0.00,N,5,-21, +20250328,1001,1043,1049,1000,204870,207404155,00,0.00,N,5,-42, 20250327,1043,1054,1069,1035,196908,206744143,00,0.00,N,5,-3, 20250326,1046,1020,1046,1015,160969,165729896,00,0.00,N,2,26, 20250325,1020,1026,1042,1009,140170,143520670,00,0.00,N,5,-10, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 069761ae1c3b..da3a886e01ba 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,44200,44000,44350,42500,77132,3377665375,00,0.00,N,5,-250, +20250328,44450,45700,46100,44150,76278,3428701475,00,0.00,N,5,-1350, 20250327,45800,47300,47500,45700,72327,3351844075,00,0.00,N,5,-1900, 20250326,47700,47550,48400,46900,72649,3453630425,00,0.00,N,5,-100, 20250325,47800,49300,49650,47200,101864,4924094000,00,0.00,N,5,-1500, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 996cc9071625..fc308aa71ffa 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5220,5280,5280,5050,26694,137379500,00,0.00,N,5,-80, +20250328,5300,5380,5380,5210,13564,71594520,00,0.00,N,5,-80, 20250327,5380,5400,5480,5260,11204,59810750,00,0.00,N,2,10, 20250326,5370,5450,5450,5360,10693,57623920,00,0.00,N,5,-50, 20250325,5420,5480,5520,5390,16179,88122850,00,0.00,N,5,-100, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 82a751117e3c..8dfc96102fa0 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3180,3100,3200,3030,110137,344348178,00,0.00,N,2,45, +20250328,3135,3105,3155,3075,75664,235825755,00,0.00,N,2,5, 20250327,3130,3185,3210,3125,75159,237931954,00,0.00,N,5,-55, 20250326,3185,3180,3200,3125,68961,218298138,00,0.00,N,2,15, 20250325,3170,3295,3320,3110,205427,653029812,00,0.00,N,5,-100, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index dfd3578ca464..4776614649a1 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7090,7200,7320,7040,513691,3671736175,00,0.00,N,5,-330, +20250328,7420,7300,7530,7210,1315066,9701214850,00,0.00,N,2,80, 20250327,7340,7100,7690,7080,2620148,19543829985,00,0.00,N,2,180, 20250326,7160,6940,7250,6820,780549,5474241440,00,0.00,N,2,140, 20250325,7020,7050,7120,6920,413857,2896992065,00,0.00,N,2,10, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index a4f6ec3b6f09..e23adb2d6545 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2945,2970,2990,2930,144490,426575262,00,0.00,N,5,-60, +20250328,3005,3125,3150,2980,455646,1385084797,00,0.00,N,5,-140, 20250327,3145,3110,3200,3095,177429,554980791,00,0.00,N,5,-5, 20250326,3150,3135,3170,3105,198574,623567546,00,0.00,N,2,5, 20250325,3145,3200,3235,3130,299391,947447914,00,0.00,N,5,-50, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 8d914ffac771..16eea5de2bcf 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250331,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250328,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250327,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250326,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250325,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250324,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250325,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250324,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250321,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250320,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250319,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 0e1a5596f186..4e0f41b61122 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16960,17350,17350,16000,10652,181465740,00,0.00,N,5,-430, +20250328,17390,17500,17630,17300,9942,172624240,00,0.00,N,5,-120, 20250327,17510,17590,17700,17350,4772,83766480,00,0.00,N,5,-190, 20250326,17700,17840,18050,17700,4573,81064380,00,0.00,N,5,-110, 20250325,17810,17820,18000,17500,11516,204168500,00,0.00,N,5,-10, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index b76ac20c19b7..edb8f6cd7b2a 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15580,15760,15760,15320,1588,24671480,00,0.00,N,5,-20, +20250328,15600,15790,15800,15600,1308,20445730,00,0.00,N,5,-200, 20250327,15800,15940,15960,15580,1094,17212120,00,0.00,N,5,-110, 20250326,15910,15990,15990,15640,180,2848270,00,0.00,N,2,60, 20250325,15850,15760,15900,15600,589,9264180,00,0.00,N,2,100, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index a6227be3df60..10363bc2c960 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12250,12900,12900,12210,211971,2619853430,00,0.00,N,5,-650, +20250328,12900,13180,13500,12730,176812,2283202435,00,0.00,N,5,-280, 20250327,13180,13360,13480,13010,140697,1860438470,00,0.00,N,5,-180, 20250326,13360,14300,14340,13260,390625,5276968330,00,0.00,N,5,-980, 20250325,14340,14150,14450,14150,65360,932599860,00,0.00,N,2,40, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 2a176935e240..42dede60b6fb 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23100,23750,23750,22750,16938,391641250,00,0.00,N,5,-700, +20250328,23800,23900,23950,23400,10985,260139000,00,0.00,N,5,-150, 20250327,23950,24900,24900,23600,16059,385987825,00,0.00,N,5,-50, 20250326,24000,23850,24150,23600,15248,364856000,00,0.00,N,2,150, 20250325,23850,24000,24950,23150,64525,1547527375,00,0.00,N,5,-250, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 69687986dee5..9d6a762b4bc2 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2065,2065,1992,41312,82800031,00,0.00,N,5,-50, +20250328,2070,2040,2070,1999,33874,68288488,00,0.00,N,2,40, 20250327,2030,2030,2080,2010,33304,67744460,00,0.00,N,2,5, 20250326,2025,2030,2050,2005,42771,86427793,00,0.00,N,5,-25, 20250325,2050,2040,2060,1995,74226,150154321,00,0.00,N,2,5, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index dd1c076b9645..e2bdb5cdf480 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4570,4660,4660,4495,14192,64557380,00,0.00,N,5,-45, +20250328,4615,4670,4700,4550,10181,46892265,00,0.00,N,5,-55, 20250327,4670,4705,4715,4600,10735,50113740,00,0.00,N,2,20, 20250326,4650,4740,4740,4635,11794,54946170,00,0.00,N,5,-80, 20250325,4730,4745,4840,4645,17353,81818350,00,0.00,N,5,-20, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 328b15ca51e8..aa0a3e86a7d5 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2990,3000,3000,2955,46450,138082832,00,0.00,N,5,-10, +20250328,3000,3005,3005,2975,14608,43708670,00,0.00,N,5,-5, 20250327,3005,3010,3020,2980,45853,137148385,00,0.00,N,2,5, 20250326,3000,3010,3010,3000,10024,30089320,00,0.00,N,5,-15, 20250325,3015,3005,3015,3000,6810,20474695,00,0.00,N,2,5, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 91372e551335..77ecca0c2749 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3130,3220,3270,3130,58559,186317681,00,0.00,N,5,-160, +20250328,3290,3320,3335,3250,54407,178000906,00,0.00,N,5,-10, 20250327,3300,3320,3390,3275,48043,159823485,00,0.00,N,5,-45, 20250326,3345,3345,3435,3320,55981,188031190,00,0.00,N,2,25, 20250325,3320,3380,3890,3315,1551590,5635604291,00,0.00,N,5,-40, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 9952fdd6af07..432470a4c19e 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3335,3360,3395,3305,46029,153550090,00,0.00,N,5,-100, +20250328,3435,3465,3480,3400,46910,160995940,00,0.00,N,5,-55, 20250327,3490,3515,3560,3470,37609,131527684,00,0.00,N,5,-35, 20250326,3525,3565,3580,3520,25634,90827145,00,0.00,N,5,-40, 20250325,3565,3555,3615,3530,59915,213146163,00,0.00,N,2,20, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 8e917ead9c07..aa9d00c4d897 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2320,2390,2390,2320,40246,93927863,00,0.00,N,5,-65, +20250328,2385,2400,2400,2350,36364,85880915,00,0.00,N,5,-5, 20250327,2390,2380,2405,2380,16160,38663350,00,0.00,N,3,0, 20250326,2390,2370,2395,2360,103811,246948241,00,0.00,N,2,20, 20250325,2370,2410,2425,2355,77081,183367978,00,0.00,N,5,-45, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 2c98a181d293..f5705afa2176 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4445,4595,4595,4445,121991,546470690,00,0.00,N,5,-155, +20250328,4600,4715,4735,4590,207635,959823488,00,0.00,N,5,-140, 20250327,4740,4730,4825,4720,59647,283905466,00,0.00,N,5,-30, 20250326,4770,4720,4820,4720,81874,389862723,00,0.00,N,2,20, 20250325,4750,4820,4875,4740,71434,341046964,00,0.00,N,5,-65, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index c1bc83c65350..0066c33d2d28 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31200,29500,31750,28800,275496,8587966475,00,0.00,N,2,1500, +20250328,29700,29650,30000,28800,102496,3021252950,05,0.00,N,2,50, 20250327,29650,30200,31050,29400,114855,3463702600,00,0.00,N,5,-950, 20250326,30600,30900,31350,29600,192281,5811883700,00,0.00,N,5,-250, 20250325,30850,31750,32050,30600,178647,5592911000,00,0.00,N,5,-300, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 904ce88fb98d..767ebca594f6 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2035,2025,2135,2025,103826,215324545,00,0.00,N,5,-40, +20250328,2075,2075,2085,2015,103114,211581945,00,0.00,N,3,0, 20250327,2075,2140,2140,2040,98196,203847555,00,0.00,N,5,-50, 20250326,2125,2100,2170,2060,146572,308523755,00,0.00,N,2,40, 20250325,2085,2070,2105,2000,131908,270401555,00,0.00,N,5,-5, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index cbcb0249137b..9ea9bbaf36ca 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7250,7310,7400,7040,7162,51370880,00,0.00,N,5,-60, +20250328,7310,7400,7400,7050,9031,65520530,00,0.00,N,2,40, 20250327,7270,7260,7380,7240,9617,69917860,00,0.00,N,2,20, 20250326,7250,7220,7420,7150,13866,101570260,00,0.00,N,2,30, 20250325,7220,7130,7380,7060,5111,36551420,00,0.00,N,2,90, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index fa255289f500..624b4e5a0301 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17840,18250,18270,17800,61530,1105222045,00,0.00,N,5,-840, +20250328,18680,19300,19300,18500,88341,1646513040,00,0.00,N,5,-520, 20250327,19200,19500,19650,19050,79940,1538788510,00,0.00,N,5,-580, 20250326,19780,19570,19900,19360,93910,1849307320,00,0.00,N,2,210, 20250325,19570,20400,20450,19480,144591,2853378695,00,0.00,N,5,-680, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 157e2ccbb33a..ffd8da965711 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4975,4875,5040,4825,65037,321200155,00,0.00,N,5,-45, +20250328,5020,5210,5210,5020,82058,414121000,00,0.00,N,5,-140, 20250327,5160,5200,5220,5130,47959,247619235,00,0.00,N,5,-90, 20250326,5250,5230,5280,5170,61508,321638310,00,0.00,N,2,60, 20250325,5190,5270,5350,5120,94731,492464730,00,0.00,N,5,-50, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index d5cb67e17ead..6b0f01652af0 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4520,4630,4630,4500,99896,454128951,00,0.00,N,5,-170, +20250328,4690,4730,4735,4535,203015,935641220,00,0.00,N,5,-10, 20250327,4700,4440,4850,4410,715937,3370093325,00,0.00,N,2,260, 20250326,4440,4495,4520,4400,102155,455824033,00,0.00,N,5,-90, 20250325,4530,4355,4650,4340,341957,1526709687,00,0.00,N,2,185, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 9afe35d2bf83..295a5d8a3bcf 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2935,3030,3040,2915,41801,124259139,00,0.00,N,5,-95, +20250328,3030,3055,3105,3015,37982,115150605,00,0.00,N,5,-35, 20250327,3065,3075,3115,3055,18934,58139965,00,0.00,N,5,-15, 20250326,3080,3120,3140,3065,21937,67957305,00,0.00,N,5,-10, 20250325,3090,3130,3130,3065,36979,113992785,00,0.00,N,2,15, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 2eeae280d41f..552bd0b481d2 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25900,26700,27050,25500,220262,5741756650,00,0.00,N,5,-1150, +20250328,27050,26850,28200,26200,206718,5644796000,00,0.00,N,2,400, 20250327,26650,27150,27500,26650,73920,1994857125,00,0.00,N,5,-900, 20250326,27550,27100,27850,26800,91656,2502404125,00,0.00,N,2,450, 20250325,27100,28500,29000,27000,129482,3602115950,00,0.00,N,5,-1100, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 729f8d89fb2c..92c5592a3c14 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,903,846,1069,801,3254889,3135211729,00,0.00,N,2,80, +20250328,823,880,918,820,919281,794799909,00,0.00,N,5,-80, 20250327,903,867,1069,821,2165404,2053885219,00,0.00,N,2,36, 20250326,867,929,974,865,1173163,1081697434,00,0.00,N,5,-62, 20250325,929,1130,1142,774,6170107,5614542582,00,0.00,N,5,-150, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 28850361d366..aaeb7a48defe 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,396,407,414,385,92349,37143605,00,0.00,N,5,-15, +20250328,411,396,416,387,208206,84957678,00,0.00,N,2,13, 20250327,398,384,400,373,129438,50713307,00,0.00,N,2,13, 20250326,385,380,416,374,451588,180546747,00,0.00,N,2,9, 20250325,376,378,387,373,61575,23328467,00,0.00,N,5,-1, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 68579785e2fb..d9f8839dc604 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31350,32200,32400,31100,193308,6114581150,00,0.00,N,5,-1550, +20250328,32900,33500,33750,31800,198108,6429460050,00,0.00,N,5,-900, 20250327,33800,33350,34750,33300,109792,3715294925,00,0.00,N,5,-600, 20250326,34400,34150,35150,34000,141244,4882054250,00,0.00,N,2,250, 20250325,34150,36400,36450,34100,253032,8795227900,00,0.00,N,5,-2250, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 5328c1c31acc..05eca6993fdb 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6520,6740,6740,6500,89288,589363135,00,0.00,N,5,-130, +20250328,6650,6500,6650,6410,93569,614503505,00,0.00,N,2,150, 20250327,6500,6350,6680,6290,111406,727997080,00,0.00,N,2,150, 20250326,6350,6340,6430,6300,34708,220409995,00,0.00,N,3,0, 20250325,6350,6480,6540,6320,49182,313326310,00,0.00,N,5,-150, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index c9d65b4d2de8..5cfcb73b59e9 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1580,1585,1590,1522,396753,612225756,00,0.00,N,5,-19, +20250328,1599,1641,1650,1543,654641,1039749120,00,0.00,N,5,-51, 20250327,1650,1685,1689,1637,404401,669184149,00,0.00,N,5,-32, 20250326,1682,1716,1830,1670,1104842,1915126504,00,0.00,N,5,-24, 20250325,1706,1699,1744,1690,341883,584096535,00,0.00,N,2,7, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index d059391704f0..d65f50786605 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2540,2460,2585,2440,39004,97286060,00,0.00,N,5,-5, +20250328,2545,2700,2700,2530,31127,80259860,00,0.00,N,5,-70, 20250327,2615,2700,2750,2580,48074,126407470,00,0.00,N,5,-85, 20250326,2700,2925,3040,2700,190543,545324306,00,0.00,N,5,-120, 20250325,2820,2850,2890,2780,37684,106879585,00,0.00,N,5,-30, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index cd68536e59db..ed71a8d5bd4a 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7260,7420,7710,7260,71999,529684890,00,0.00,N,5,-440, +20250328,7700,7740,7820,7700,28826,222425080,00,0.00,N,5,-60, 20250327,7760,7750,7860,7740,33562,261076615,00,0.00,N,5,-40, 20250326,7800,7770,7860,7760,25432,198280690,00,0.00,N,3,0, 20250325,7800,7770,7950,7760,32645,254658280,00,0.00,N,2,30, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 138a9496a453..f21147204e21 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32250,32600,33000,31300,12899,416399950,00,0.00,N,5,-350, +20250328,32600,33600,33650,32400,13296,435269050,00,0.00,N,5,-1050, 20250327,33650,34150,35650,33650,13721,476182600,00,0.00,N,5,-750, 20250326,34400,34350,34800,33000,7112,243530100,00,0.00,N,2,50, 20250325,34350,34750,36550,34250,11001,384134000,00,0.00,N,5,-400, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 58251a857c42..853bfee01d97 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10000,10200,10500,10000,181299,1839275745,00,0.00,N,5,-530, +20250328,10530,11140,11230,10490,300253,3213594375,00,0.00,N,5,-700, 20250327,11230,11600,11750,11200,312648,3565491685,00,0.00,N,5,-600, 20250326,11830,11950,12200,11580,309463,3691272860,00,0.00,N,5,-150, 20250325,11980,12960,13160,11965,631299,7828682025,00,0.00,N,5,-970, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 8db886447b69..5880945317ec 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3635,3700,3705,3620,53515,195372699,00,0.00,N,5,-75, +20250328,3710,3770,3775,3700,48537,181181792,00,0.00,N,5,-60, 20250327,3770,3770,3785,3725,18796,70746790,00,0.00,N,3,0, 20250326,3770,3750,3775,3745,15503,58298766,00,0.00,N,2,20, 20250325,3750,3760,3790,3725,73888,277244579,00,0.00,N,5,-30, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index a1641bc11ada..0a5777b4b6c1 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250331,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250328,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250327,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250326,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250325,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250324,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250325,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250324,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250321,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250320,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250319,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 339ef4e5ef48..a67ff0faacc6 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2995,2970,3110,2970,108974,327650257,00,0.00,N,5,-120, +20250328,3115,3205,3215,3115,49025,155083380,00,0.00,N,5,-110, 20250327,3225,3200,3290,3200,27993,90339410,00,0.00,N,5,-30, 20250326,3255,3225,3275,3225,14791,48032725,00,0.00,N,2,30, 20250325,3225,3280,3320,3225,26310,85772975,00,0.00,N,5,-55, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 57f48b27d7d5..3d71442ebd70 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11210,11500,11570,11020,49021,549223220,00,0.00,N,5,-380, +20250328,11590,11740,11740,11290,48840,561022230,00,0.00,N,5,-170, 20250327,11760,11820,11850,11690,19572,230358750,00,0.00,N,5,-80, 20250326,11840,11750,11900,11620,32063,378614310,00,0.00,N,2,10, 20250325,11830,11700,11840,11580,27856,324807180,00,0.00,N,2,130, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 6c06a5714717..0c48ff8b7d80 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25150,25200,25600,24500,90084,2264961275,00,0.00,N,5,-550, +20250328,25700,26750,26900,25400,135864,3494785725,00,0.00,N,5,-750, 20250327,26450,26400,27200,26200,142824,3821431200,00,0.00,N,5,-400, 20250326,26850,26450,26950,26100,116100,3078761600,00,0.00,N,2,250, 20250325,26600,26900,27050,25850,156727,4139277675,00,0.00,N,5,-300, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 74bb718bf02b..2011a5331c29 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27850,29100,29100,27050,59952,1663171600,00,0.00,N,5,-1250, +20250328,29100,29800,29800,28600,14824,428960700,00,0.00,N,5,-200, 20250327,29300,31850,31850,29200,26713,794626625,00,0.00,N,5,-900, 20250326,30200,29550,30750,29400,16380,494195175,00,0.00,N,2,250, 20250325,29950,30200,31400,29100,38627,1171524325,00,0.00,N,5,-300, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 8e21b332d8d6..8cc994797526 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2450,2495,2495,2350,1896,4561130,00,0.00,N,5,-20, +20250328,2470,2780,2780,2380,1754,4274695,00,0.00,N,2,20, 20250327,2450,2825,2825,2255,2936,7001385,00,0.00,N,5,-20, 20250326,2470,2555,2555,2450,1306,3231400,00,0.00,N,2,30, 20250325,2440,2470,2770,2400,4054,9948225,00,0.00,N,5,-25, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 174617f47d63..1904e6c61954 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,62000,60500,62600,59900,204867,12633094750,00,0.00,N,2,400, +20250328,61600,65400,65400,60900,327888,20339529300,00,0.00,N,5,-3900, 20250327,65500,67300,68100,65500,213611,14170814300,00,0.00,N,5,-2400, 20250326,67900,65800,68500,65500,627332,42318047850,00,0.00,N,2,4400, 20250325,63500,66900,67000,62900,288947,18564614450,00,0.00,N,5,-3000, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 51668364b63d..3cd0fea8aa7f 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3150,3185,3280,3120,19805,63448522,00,0.00,N,5,-70, +20250328,3220,3170,3230,3020,21485,66650720,00,0.00,N,2,20, 20250327,3200,3170,3210,3120,12340,38947520,00,0.00,N,2,45, 20250326,3155,3115,3160,3095,5344,16697800,00,0.00,N,2,80, 20250325,3075,3105,3125,3070,8656,26705212,00,0.00,N,5,-30, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 482072b3c62b..02413092236d 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24900,24400,25600,24350,258611,6463381025,00,0.00,N,5,-400, +20250328,25300,25800,25900,24950,482716,12173236925,00,0.00,N,5,-500, 20250327,25800,27300,27600,25600,897533,23612794200,00,0.00,N,5,-2150, 20250326,27950,28050,28300,27200,346237,9587832950,00,0.00,N,3,0, 20250325,27950,28250,29200,27700,508865,14462754575,00,0.00,N,5,-100, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index ef05575a8a22..d14eefe28060 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1200,1100,1200,1100,11,12200,00,0.00,N,3,0, +20250328,1200,1200,1200,950,432,433000,00,0.00,N,2,89, 20250327,1111,1111,1111,1105,64,70812,00,0.00,N,5,-189, 20250326,1300,1300,1300,1200,10,12560,00,0.00,N,2,100, 20250325,1200,1200,1200,1200,10,12000,00,0.00,N,5,-199, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 9a331d005c11..7e357a30e1d5 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2970,3120,3120,2950,239635,716057080,00,0.00,N,5,-155, +20250328,3125,3105,3180,3035,189473,589267367,00,0.00,N,3,0, 20250327,3125,3185,3265,3125,361432,1157515323,00,0.00,N,5,-55, 20250326,3180,3200,3225,3135,226793,719874840,00,0.00,N,5,-25, 20250325,3205,3265,3315,3132,396913,1266817596,00,0.00,N,5,-100, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 92c707ca4799..f0f901d58edd 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,779,807,815,779,49267,38757058,00,0.00,N,5,-21, +20250328,800,807,814,797,41392,33132709,00,0.00,N,5,-14, 20250327,814,827,827,810,23936,19426532,00,0.00,N,3,0, 20250326,814,807,829,802,26587,21493276,00,0.00,N,2,7, 20250325,807,823,828,805,56666,46048658,00,0.00,N,5,-3, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 7d487112a29e..ccbb6d8ce6bc 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2840,2850,2900,2760,55555,157981666,00,0.00,N,5,-45, +20250328,2885,3000,3030,2885,71400,208286797,00,0.00,N,5,-100, 20250327,2985,3000,3125,2985,55245,166978525,00,0.00,N,5,-70, 20250326,3055,3060,3105,2985,73460,222826915,00,0.00,N,5,-25, 20250325,3080,3095,3210,3045,105185,326760206,00,0.00,N,2,25, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 439ebbbf4aa1..afa0df9be846 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14870,14840,14950,14310,30959,454492360,00,0.00,N,5,-80, +20250328,14950,15290,15290,14760,38008,567781465,00,0.00,N,5,-350, 20250327,15300,15420,15420,15150,28402,433220730,00,0.00,N,5,-180, 20250326,15480,14940,15620,14860,77264,1183813185,00,0.00,N,2,660, 20250325,14820,14910,15110,14610,47967,712966380,00,0.00,N,5,-80, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 624228266343..1e7792f6862a 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1390,1441,1441,1390,204349,286509053,00,0.00,N,5,-51, +20250328,1441,1489,1492,1441,190251,279259019,00,0.00,N,5,-47, 20250327,1488,1477,1499,1460,125886,185966227,00,0.00,N,5,-1, 20250326,1489,1446,1512,1446,278738,414751871,00,0.00,N,2,29, 20250325,1460,1447,1474,1446,167784,244720274,00,0.00,N,2,13, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index d397c72782b8..bb1f7d79aa50 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6230,6190,6250,6020,13839,84512540,00,0.00,N,3,0, +20250328,6230,6180,6260,6070,8275,50739580,00,0.00,N,2,50, 20250327,6180,6140,6200,6110,6707,41295960,00,0.00,N,5,-20, 20250326,6200,6220,6400,6110,8631,53439740,00,0.00,N,5,-20, 20250325,6220,6230,6280,6090,24604,151511470,00,0.00,N,5,-20, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 37cf3a33ae6c..acaf434209ff 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4605,4720,4770,4590,23000,106207625,00,0.00,N,5,-115, +20250328,4720,4800,4875,4700,23090,109428590,00,0.00,N,5,-80, 20250327,4800,4885,4885,4790,20554,99279635,00,0.00,N,5,-30, 20250326,4830,4865,4885,4830,33684,163559164,00,0.00,N,5,-35, 20250325,4865,4910,4910,4800,36373,176675158,00,0.00,N,2,10, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 32884f72c103..b4cc614d1538 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7870,7990,8000,7720,20309,160235525,00,0.00,N,5,-120, +20250328,7990,8090,8130,7960,44311,354452550,00,0.00,N,5,-110, 20250327,8100,8050,8160,7970,8921,72096495,00,0.00,N,2,90, 20250326,8010,8050,8100,8000,15078,121020815,00,0.00,N,5,-40, 20250325,8050,8190,8230,7970,15289,123560530,00,0.00,N,5,-140, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index c713c6421553..5b488819e94b 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19300,19590,19730,19250,58644,1138647445,00,0.00,N,5,-620, +20250328,19920,20350,20450,19800,52260,1040846955,00,0.00,N,5,-430, 20250327,20350,20250,20600,20150,68059,1386719450,00,0.00,N,5,-400, 20250326,20750,20450,20900,20200,41134,847752175,00,0.00,N,2,350, 20250325,20400,21600,21725,20300,123806,2575392875,00,0.00,N,5,-1100, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index cccf5217b000..5ee55a96bc83 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3655,3695,3725,3470,50935,182545825,00,0.00,N,5,-35, +20250328,3690,3715,3720,3560,46162,168770390,00,0.00,N,5,-20, 20250327,3710,3680,3745,3610,63563,233795685,00,0.00,N,2,10, 20250326,3700,3780,3785,3680,54296,202147825,00,0.00,N,5,-80, 20250325,3780,3535,4205,3535,846178,3310278800,00,0.00,N,2,210, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 98ce108f54e2..fcccc4ec877d 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4100,4250,4350,3980,1412226,5832078148,00,0.00,N,5,-360, +20250328,4460,4620,4620,4220,1611853,7019817898,00,0.00,N,5,-150, 20250327,4610,4690,4750,4545,659436,3047510459,00,0.00,N,5,-65, 20250326,4675,4650,4680,4430,1227215,5622683485,00,0.00,N,5,-5, 20250325,4680,4885,4885,4555,1765000,8319014258,00,0.00,N,5,-195, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 30b8f2728fc4..357a4c99b5cf 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,79000,78200,79800,77800,1578278,124547324000,00,0.00,N,2,300, +20250328,78700,80700,80700,78500,1041894,82289196384,00,0.00,N,5,-1500, 20250327,80200,81500,82000,79900,1149285,92631235950,00,0.00,N,5,-1600, 20250326,81800,81700,82700,81700,970252,79658458450,00,0.00,N,5,-100, 20250325,81900,81000,82000,80100,1311376,106818274850,00,0.00,N,2,100, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index ef40a6b093a4..a77ac026a03c 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11130,11490,11490,11000,102737,1141552500,00,0.00,N,5,-380, +20250328,11510,11800,11800,11490,107147,1240918125,02,0.00,N,5,-490, 20250327,12000,11920,12030,11860,89610,1072304000,00,0.00,N,2,30, 20250326,11970,12140,12140,11620,77627,930249800,00,0.00,N,5,-70, 20250325,12040,11970,12130,11960,61058,735667030,00,0.00,N,2,70, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 79d98797356a..898a671f831d 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7350,7600,7600,7350,72122,535965795,00,0.00,N,5,-340, +20250328,7690,7740,7810,7480,63050,480693585,00,0.00,N,5,-60, 20250327,7750,7920,7980,7750,79823,624535390,00,0.00,N,5,-200, 20250326,7950,7930,8050,7900,66733,532534800,00,0.00,N,5,-30, 20250325,7980,8110,8190,7920,90542,728468215,00,0.00,N,5,-120, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 75f47ea0a497..93289c7da830 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6070,6380,6380,6000,259164,1582677885,00,0.00,N,5,-390, +20250328,6460,6660,6660,6410,207631,1348069445,00,0.00,N,5,-150, 20250327,6610,6450,6740,6360,239123,1582397895,00,0.00,N,2,110, 20250326,6500,6630,6720,6490,203302,1332849815,00,0.00,N,5,-130, 20250325,6630,6900,6940,6630,428456,2902420605,00,0.00,N,5,-260, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 159d5fe681a8..b9c3164e6736 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6900,7040,7040,6860,58808,407145965,00,0.00,N,5,-210, +20250328,7110,7250,7260,7090,88764,633791520,00,0.00,N,5,-140, 20250327,7250,7410,7450,7250,90470,662608060,00,0.00,N,5,-210, 20250326,7460,7450,7480,7310,73654,544626915,00,0.00,N,2,40, 20250325,7420,7420,7510,7330,92745,687270640,00,0.00,N,2,20, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index f5417b5b3301..e4bc2af8b8c7 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1738,1772,1992,1707,596863,1087539914,00,0.00,N,2,9, +20250328,1729,1749,1749,1683,76905,131357918,00,0.00,N,5,-22, 20250327,1751,1605,1786,1550,160102,274526543,00,0.00,N,2,131, 20250326,1620,1790,1790,1602,339671,559960888,00,0.00,N,5,-128, 20250325,1748,1793,1793,1716,189443,332981318,00,0.00,N,5,-1, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index e95a1ea30163..177bbbcf9fd3 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14110,14170,14270,13800,19491,273277800,00,0.00,N,5,-40, +20250328,14150,14360,14380,13930,53812,754022495,00,0.00,N,5,-200, 20250327,14350,14530,14660,14110,84534,1212975110,00,0.00,N,5,-330, 20250326,14680,14810,14940,14560,17433,256600755,00,0.00,N,5,-130, 20250325,14810,15200,15200,14600,46594,688881850,00,0.00,N,5,-340, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index eaa5cfccfa43..6968d8fa2df4 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1128,1084,1168,1073,299050,335080457,00,0.00,N,2,24, +20250328,1104,1100,1122,1067,163988,180126483,00,0.00,N,2,6, 20250327,1098,1154,1154,1045,350143,383815351,00,0.00,N,5,-56, 20250326,1154,1128,1157,1103,249883,284790142,00,0.00,N,2,26, 20250325,1128,1131,1176,1119,286430,327930985,00,0.00,N,5,-2, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 8b56c0462f5c..0b834f99056d 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,411,411,411,411,0,0,00,0.00,Y,3,0, +20250331,411,411,411,411,0,0,00,0.00,Y,3,0, +20250328,411,411,411,411,0,0,00,0.00,Y,0,0, +20250327,411,411,411,411,0,0,00,0.00,Y,0,0, 20250326,411,411,411,411,0,0,00,0.00,Y,0,0, -20250325,411,411,411,411,0,0,00,0.00,Y,0,0, -20250324,411,411,411,411,0,0,00,0.00,Y,0,0, +20250325,411,411,411,411,0,0,00,0.00,N,0,0, +20250324,411,411,411,411,0,0,00,0.00,N,0,0, 20250321,411,411,411,411,0,0,00,0.00,N,0,0, 20250320,411,411,411,411,0,0,00,0.00,N,0,0, 20250319,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 9e62eeb3c836..7c90bc53c421 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,72900,72800,72900,72800,390,28405900,00,0.00,N,3,0, +20250328,72900,72800,72900,72500,408,29696300,00,0.00,N,3,0, 20250327,72900,72900,72900,72400,255,18557000,00,0.00,N,3,0, 20250326,72900,72900,72900,72800,48,3497200,00,0.00,N,2,100, 20250325,72800,73000,73000,72800,192,13979000,00,0.00,N,3,0, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index d41c752d3ebb..f60d0b9b6207 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14840,15060,15900,14500,14820,223742515,00,0.00,N,5,-1060, +20250328,15900,16130,16290,15750,4951,78555790,00,0.00,N,5,-200, 20250327,16100,16700,16700,15990,8264,133200260,00,0.00,N,5,-90, 20250326,16190,16150,16400,16080,5010,81002095,00,0.00,N,5,-110, 20250325,16300,16150,16380,15850,8840,141705910,00,0.00,N,2,160, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index c2a74a79312b..2d9052edc132 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20350,21050,21350,20000,82734,1704323400,00,0.00,N,5,-1550, +20250328,21900,22550,22550,21500,61895,1352314225,00,0.00,N,5,-750, 20250327,22650,23050,23150,22250,60372,1362135650,00,0.00,N,5,-800, 20250326,23450,22800,23600,22250,52834,1216768650,00,0.00,N,2,450, 20250325,23000,22950,23300,22750,63245,1452190150,00,0.00,N,2,50, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 014e764ee788..8991e49f9699 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4225,4430,4430,4170,135783,578572860,00,0.00,N,5,-245, +20250328,4470,4630,4795,4465,478844,2228375974,00,0.00,N,5,-155, 20250327,4625,4450,4625,4380,112191,505408527,00,0.00,N,2,165, 20250326,4460,4345,4600,4290,125010,548643799,00,0.00,N,2,115, 20250325,4345,4440,4490,4325,56679,247993525,00,0.00,N,5,-55, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index d91dd4879123..09b9093f42f8 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,53700,55500,55600,53700,29564,1604770300,00,0.00,N,5,-2300, +20250328,56000,56500,56500,55200,18830,1050685750,00,0.00,N,5,-100, 20250327,56100,56900,56900,55800,34748,1950565350,00,0.00,N,5,-900, 20250326,57000,57000,57300,56100,29997,1706724850,00,0.00,N,2,300, 20250325,56700,57900,58100,56500,47341,2699161400,00,0.00,N,5,-1200, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index e64d5b861659..cca71e70075b 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15820,15700,16180,15400,31796,500094075,00,0.00,N,5,-60, +20250328,15880,16100,16240,15800,41363,661116225,00,0.00,N,5,-160, 20250327,16040,16600,16720,16040,56574,917374850,00,0.00,N,5,-540, 20250326,16580,16700,16890,16500,29591,493109710,00,0.00,N,5,-120, 20250325,16700,17100,17200,16500,52659,880037355,00,0.00,N,5,-470, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 4f97b9320923..9d2b1d503f76 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31600,30200,32400,29700,306021,9619036525,00,0.00,N,2,600, +20250328,31000,31750,32050,30750,231325,7255567700,00,0.00,N,5,-800, 20250327,31800,32100,32950,31450,333428,10659779950,00,0.00,N,5,-1150, 20250326,32950,32950,33200,32100,419776,13715711225,00,0.00,N,3,0, 20250325,32950,32950,33400,31450,604573,19637673100,00,0.00,N,2,300, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 640d71a3338f..e64672b90410 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29350,29400,29550,28650,25077,723441675,00,0.00,N,5,-50, +20250328,29400,29850,29850,29400,26915,795384050,00,0.00,N,5,-400, 20250327,29800,30000,30100,29750,13638,408022525,00,0.00,N,5,-200, 20250326,30000,30000,30200,29900,10448,313176900,00,0.00,N,2,100, 20250325,29900,30300,30350,29900,17081,512938175,00,0.00,N,5,-100, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 663c8e51cb35..76b9d45d7b1d 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11610,11800,11900,11540,185568,2160464900,00,0.00,N,5,-420, +20250328,12030,12410,12620,12000,139577,1702066760,00,0.00,N,5,-510, 20250327,12540,12790,12930,12510,151219,1927272850,00,0.00,N,5,-120, 20250326,12660,12450,12730,12280,146059,1836721250,00,0.00,N,2,270, 20250325,12390,12880,13000,12360,161099,2031869095,00,0.00,N,5,-470, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index cee7bfe6cf82..6f5e174d7dbe 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,69 +1,71 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1053,1276,1327,1037,6863316,7693749774,00,0.00,N,5,-227, +20250328,1280,1383,1479,1280,5342432,7200573470,00,0.00,N,5,-143, 20250327,1423,1515,1660,1423,16832495,25662739217,00,0.00,N,5,-20, 20250326,1443,1185,1540,867,57512491,75406540339,01,-71.10,N,2,258, 20250325,1184,1184,1184,1184,0,0,00,0.00,N,0,0, 20250324,1184,1184,1184,1184,0,0,00,0.00,N,0,0, -20250321,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250320,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250319,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250318,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250317,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250314,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250313,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250312,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250311,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250310,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250307,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250306,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250305,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250304,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250228,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250227,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250226,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250225,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250224,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250221,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250220,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250219,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250218,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250217,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250214,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250213,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250212,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250211,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250210,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250207,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250206,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250205,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250204,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250203,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250131,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250124,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250123,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250122,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250121,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250120,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250117,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250116,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250115,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250114,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250113,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250110,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250109,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250108,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250107,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250106,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250103,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20250102,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20241230,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20241227,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20241226,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20241224,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20241223,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20241220,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20241219,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20241218,4100,4100,4100,4100,0,0,00,0.00,N,0,0, -20241217,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250321,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250320,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250319,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250318,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250317,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250314,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250313,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250312,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250311,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250310,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250307,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250306,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250305,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250304,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250228,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250227,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250226,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250225,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250224,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250221,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250220,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250219,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250218,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250217,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250214,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250213,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250212,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250211,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250210,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250207,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250206,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250205,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250204,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250203,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250131,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250124,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250123,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250122,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250121,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250120,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250117,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250116,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250115,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250114,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250113,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250110,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250109,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250108,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250107,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250106,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250103,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20250102,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20241230,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20241227,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20241226,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20241224,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20241223,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20241220,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20241219,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20241218,1184,1184,1184,1184,0,0,00,0.00,N,0,0, +20241217,1184,1184,1184,1184,0,0,00,0.00,N,0,0, 20241216,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20241213,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20241212,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 88e607d44a89..abec30fa687e 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7900,8110,8190,7850,31457,250529010,00,0.00,N,5,-340, +20250328,8240,8490,8490,8210,13933,115181680,00,0.00,N,5,-200, 20250327,8440,8500,8530,8310,11242,94430485,00,0.00,N,5,-30, 20250326,8470,8470,8530,8370,7853,66547030,00,0.00,N,2,20, 20250325,8450,8500,8570,8390,14315,121001770,00,0.00,N,5,-20, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 4104d0ebf168..d10114d6e374 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3940,4675,4725,3940,8100878,35720003953,00,0.00,N,5,-530, +20250328,4470,4790,5120,4450,51218354,246691304998,00,0.00,N,5,-315, 20250327,4785,3860,4950,3860,46583881,209053977821,00,0.00,N,2,960, 20250326,3825,3810,3860,3785,186945,713695299,00,0.00,N,2,50, 20250325,3775,3810,3875,3765,196357,748458836,00,0.00,N,5,-35, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 373bdd19f235..ccd4751e981c 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6360,6590,6590,6200,30187,189985600,00,0.00,N,5,-230, +20250328,6590,6710,6710,6530,7144,47201350,00,0.00,N,5,-120, 20250327,6710,6890,6930,6700,12072,81570830,00,0.00,N,5,-180, 20250326,6890,6800,6890,6710,8889,60468470,00,0.00,N,2,90, 20250325,6800,6780,7000,6710,12175,82726825,00,0.00,N,5,-10, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index b8e632d1a0d3..586db945bb78 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4075,4125,4125,3955,5854,23653560,00,0.00,N,5,-25, +20250328,4100,4285,4285,4100,19655,82263765,00,0.00,N,5,-235, 20250327,4335,4555,4565,4305,17565,76136380,00,0.00,N,5,-95, 20250326,4430,4220,4430,4175,13548,57514430,00,0.00,N,2,205, 20250325,4225,4230,4460,4225,28538,121192859,00,0.00,N,5,-75, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index e95f88688c97..03225d11c215 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2305,2360,2360,2200,56143,127861956,00,0.00,N,5,-55, +20250328,2360,2380,2385,2340,32398,76196332,00,0.00,N,5,-5, 20250327,2365,2395,2400,2340,53688,126882106,00,0.00,N,5,-20, 20250326,2385,2370,2440,2360,50260,119705456,00,0.00,N,5,-5, 20250325,2390,2430,2450,2380,51954,124481556,00,0.00,N,5,-35, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 050bace60596..178ad8960d1e 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7910,8090,8090,7900,2471,19581370,00,0.00,N,5,-170, +20250328,8080,8120,8120,8050,868,6997365,00,0.00,N,2,10, 20250327,8070,8090,8230,8070,4090,33143430,00,0.00,N,5,-30, 20250326,8100,8070,8130,8070,5539,44844990,00,0.00,N,5,-50, 20250325,8150,8200,8200,8110,978,7945820,00,0.00,N,2,20, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 114f09ac69d5..53669a800f13 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,461,483,483,452,399949,184726235,00,0.00,N,5,-23, +20250328,484,481,489,462,410260,194194448,00,0.00,N,3,0, 20250327,484,472,484,469,263439,125611281,00,0.00,N,5,-1, 20250326,485,480,500,480,176550,85191164,00,0.00,N,5,-1, 20250325,486,500,503,477,357185,174340359,00,0.00,N,5,-15, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 361e0e0a04bb..e5403505c13c 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2365,2455,2455,2330,29197,69075550,00,0.00,N,5,-90, +20250328,2455,2440,2465,2300,23833,56315535,00,0.00,N,2,35, 20250327,2420,2415,2470,2415,11542,28092725,00,0.00,N,2,15, 20250326,2405,2490,2490,2340,30437,72526984,00,0.00,N,2,5, 20250325,2400,2620,2630,2250,130695,312921500,00,0.00,N,5,-195, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index a5e93d7d0451..61ed078444a2 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4600,4505,4620,4445,16318,73348959,00,0.00,N,5,-20, +20250328,4620,4565,4625,4520,3985,18128792,00,0.00,N,2,60, 20250327,4560,4545,4615,4540,4133,18865565,00,0.00,N,5,-10, 20250326,4570,4705,4850,4560,18376,85209848,00,0.00,N,5,-100, 20250325,4670,4670,4670,4590,5244,24220845,00,0.00,N,3,0, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 2567a76439bc..7e741227d6ab 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14650,15310,15380,14650,59571,885928900,00,0.00,N,5,-1040, +20250328,15690,16050,16240,15500,94967,1497471740,00,0.00,N,5,-740, 20250327,16430,16230,16580,15430,194230,3113208880,00,0.00,N,2,30, 20250326,16400,15110,16640,15110,165153,2670950855,00,0.00,N,2,1240, 20250325,15160,15990,15990,15120,74627,1154427595,00,0.00,N,5,-640, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index ce8a210b7eee..509020826db2 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8000,7760,8150,7730,96752,773459650,00,0.00,N,2,50, +20250328,7950,7960,8060,7840,12036,95452420,00,0.00,N,5,-50, 20250327,8000,8040,8120,7970,23861,191303660,00,0.00,N,5,-110, 20250326,8110,8050,8120,8000,13645,110307890,00,0.00,N,2,40, 20250325,8070,8040,8130,7950,25556,204733225,00,0.00,N,2,30, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index ca4fe686c75c..896dc9e97d78 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14660,14880,15170,14560,7772,114423410,00,0.00,N,5,-370, +20250328,15030,15100,15130,14980,9255,139219240,00,0.00,N,5,-90, 20250327,15120,15180,15330,15100,7174,108806100,00,0.00,N,5,-210, 20250326,15330,15350,15440,15180,4942,75351730,00,0.00,N,5,-40, 20250325,15370,15290,15600,15220,6738,103327200,00,0.00,N,2,60, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 27c390ebd78b..34e4a36bb7d7 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4850,4910,5110,4850,1686,8312965,00,0.00,N,5,-160, +20250328,5010,5030,5110,5000,738,3728590,00,0.00,N,5,-60, 20250327,5070,5000,5120,4995,3825,19323265,00,0.00,N,2,70, 20250326,5000,4970,5010,4935,536,2661445,00,0.00,N,2,15, 20250325,4985,4845,5000,4835,2617,12884075,00,0.00,N,2,140, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 00e7b1d3a082..bf3b3d8116ad 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49000,48050,49500,47800,58205,2852122550,00,0.00,N,5,-50, +20250328,49050,50300,50400,48400,25283,1233283100,00,0.00,N,5,-350, 20250327,49400,50100,50300,49350,39389,1960893950,00,0.00,N,5,-700, 20250326,50100,51600,51600,50100,35607,1799015200,00,0.00,N,5,-1000, 20250325,51100,50200,51300,49800,39286,1988078050,00,0.00,N,5,-300, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 64531ec89d7f..920c587abf1e 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250331,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250328,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250327,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250326,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250325,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250324,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250325,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250324,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250321,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250320,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250319,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 6f30a2501d98..b72b10e44d23 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28900,29800,29900,28650,164117,4767211875,00,0.00,N,5,-1300, +20250328,30200,30750,30750,30050,98749,2988397650,00,0.00,N,5,-450, 20250327,30650,30450,30900,30250,66359,2034890000,00,0.00,N,5,-50, 20250326,30700,30650,30800,30250,87134,2661226800,00,0.00,N,2,300, 20250325,30400,30400,30700,30200,119640,3638939100,00,0.00,N,2,50, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index cb9bd78ce467..7c6efea3f6a9 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1130,1159,1159,1007,3473,3862863,00,0.00,N,5,-29, +20250328,1159,1187,1277,1031,10286,11382750,00,0.00,N,5,-28, 20250327,1187,1300,1300,1110,2432,2724995,00,0.00,N,5,-86, 20250326,1273,1111,1295,1111,113,126763,00,0.00,N,2,4, 20250325,1269,1298,1298,1116,12,14600,00,0.00,N,5,-4, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index e7c6950ab56d..743c10a853f9 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19430,19060,19960,19060,110277,2152330025,00,0.00,N,5,-330, +20250328,19760,20550,20750,19750,117088,2342382175,00,0.00,N,5,-790, 20250327,20550,20600,21000,20250,91493,1883247800,00,0.00,N,5,-600, 20250326,21150,20800,21400,20600,91791,1931916100,00,0.00,N,2,300, 20250325,20850,22350,22700,20850,204986,4396516300,00,0.00,N,5,-1500, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 2316b70c9f9f..e333e932ca71 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33900,34500,35050,33750,181006,6165358500,00,0.00,N,5,-1400, +20250328,35300,36050,36150,35200,83859,2965630025,00,0.00,N,5,-500, 20250327,35800,36100,36450,35800,101434,3655260250,00,0.00,N,5,-350, 20250326,36150,36950,37300,35950,154993,5618318725,00,0.00,N,5,-550, 20250325,36700,36300,36900,36300,100250,3664213300,00,0.00,N,5,-200, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 6953547d7261..ae17d189aee5 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1690,1522,1796,1445,8254006,13803785228,00,0.00,N,2,105, +20250328,1585,1803,1850,1544,3458667,5777534965,00,0.00,N,5,-267, 20250327,1852,2035,2120,1818,8881232,17632414517,00,0.00,N,2,113, 20250326,1739,1340,1739,1275,7170926,10714569464,00,0.00,N,1,401, 20250325,1338,1415,1429,1321,1656046,2243351333,00,0.00,N,5,-91, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index b36d22ba9c21..e7aa48d9ce43 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10690,10810,10820,10580,87047,929726555,00,0.00,N,5,-150, +20250328,10840,10800,10860,10720,69883,754233915,00,0.00,N,5,-20, 20250327,10860,10850,10920,10770,72691,789887565,00,0.00,N,3,0, 20250326,10860,10840,10900,10770,50054,542848420,00,0.00,N,2,60, 20250325,10800,10660,10800,10650,63811,682648190,00,0.00,N,2,120, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 4d9d9b4b4c03..b8e58ed7735a 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6550,6820,6840,6500,79144,525485270,00,0.00,N,5,-400, +20250328,6950,7000,7050,6750,130850,899182220,00,0.00,N,5,-170, 20250327,7120,7160,7230,7060,77275,551924300,00,0.00,N,5,-40, 20250326,7160,7150,7210,7060,98886,704199630,00,0.00,N,2,20, 20250325,7140,7240,7340,7110,116817,838526315,00,0.00,N,5,-50, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 42cc0e8b2bb4..e5ca6a39c15e 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1596,1600,1608,1557,31808,50300855,00,0.00,N,5,-12, +20250328,1608,1614,1614,1579,38799,61717580,00,0.00,N,5,-6, 20250327,1614,1620,1623,1603,22854,36803343,00,0.00,N,5,-1, 20250326,1615,1623,1623,1604,20389,32790885,00,0.00,N,2,11, 20250325,1604,1622,1650,1601,52706,85121650,00,0.00,N,5,-17, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 219029f48c8d..d1acfb29acd2 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,488,494,499,479,420628,203288718,00,0.00,N,5,-16, +20250328,504,503,509,495,69207,34499365,00,0.00,N,5,-4, 20250327,508,500,513,494,94051,47337023,00,0.00,N,2,1, 20250326,507,492,514,492,348259,176039445,00,0.00,N,2,15, 20250325,492,485,492,483,109333,53060300,00,0.00,N,2,6, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index a35d3924e212..a9d14914ded2 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7380,7700,7700,7180,80748,600556430,00,0.00,N,5,-390, +20250328,7770,7990,8030,7540,203407,1554705885,00,0.00,N,5,-210, 20250327,7980,8230,8230,7950,120803,973258785,00,0.00,N,5,-360, 20250326,8340,8110,8410,8030,200746,1665004535,00,0.00,N,2,250, 20250325,8090,8380,8470,8010,151815,1242958495,00,0.00,N,5,-290, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index cab6b0b1a361..8379d3083a9a 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18690,19130,19280,18020,280353,5250553445,00,0.00,N,5,-570, +20250328,19260,20150,20200,18950,250575,4848577950,00,0.00,N,5,-1040, 20250327,20300,20550,20750,20050,70176,1426939225,00,0.00,N,5,-200, 20250326,20500,20700,20850,20100,84195,1717007650,00,0.00,N,2,50, 20250325,20450,21600,22250,20450,102832,2148543900,00,0.00,N,5,-1200, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 7dab5a512ac0..ad1f0ddc403d 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2800,2870,2870,2125,7,16295,00,0.00,N,2,300, +20250328,2500,2500,2500,2500,1,2500,00,0.00,N,2,290, 20250327,2210,2795,2795,2210,104,231195,00,0.00,N,4,-385, 20250326,2595,2595,2595,2595,0,0,00,0.00,N,3,-5, 20250325,2600,2280,2600,2280,101,230600,00,0.00,N,5,-80, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 6513c605d22f..82c2aaeba9b7 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1003,1002,1010,991,31873,31803563,00,0.00,N,5,-10, +20250328,1013,1011,1051,1005,56294,56834499,00,0.00,N,5,-29, 20250327,1042,1053,1063,1031,40814,42468933,00,0.00,N,5,-11, 20250326,1053,1062,1065,1050,22723,23986498,00,0.00,N,5,-9, 20250325,1062,1063,1063,1042,30436,32007324,00,0.00,N,2,3, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 85e161730210..7e4dcf4b318e 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8340,8660,8660,8090,240572,1985430620,00,0.00,N,5,-350, +20250328,8690,8560,8700,8280,215741,1825041420,00,0.00,N,2,130, 20250327,8560,8890,9140,8300,305956,2648507380,00,0.00,N,5,-330, 20250326,8890,9500,9750,8000,800857,6962312730,00,0.00,N,5,-100, 20250325,8990,9180,9490,8850,336536,3055241335,00,0.00,N,5,-260, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 54a45d983c8e..0188a88415d7 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29450,30450,31650,28750,20950,616424450,00,0.00,N,5,-1600, +20250328,31050,31250,31300,29300,15067,454997600,00,0.00,N,5,-150, 20250327,31200,31300,32500,31000,11024,351688600,00,0.00,N,5,-50, 20250326,31250,31850,32950,31250,19755,631930700,00,0.00,N,5,-600, 20250325,31850,33050,33500,31850,15267,495320950,00,0.00,N,5,-1200, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index c4de57879dfc..1e673e3da426 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6360,6290,6480,6280,72516,460871095,00,0.00,N,5,-100, +20250328,6460,6680,6740,6450,128245,840652530,00,0.00,N,5,-250, 20250327,6710,6760,6880,6680,70670,475974950,00,0.00,N,5,-90, 20250326,6800,6800,7100,6750,104670,717111970,00,0.00,N,2,80, 20250325,6720,6980,7030,6700,165384,1125704535,00,0.00,N,5,-220, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index a0e66447b3b5..b09c71bcaf33 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8660,8870,9130,8540,821022,7226479855,00,0.00,N,5,-590, +20250328,9250,9710,9770,8740,1188554,11022623510,00,0.00,N,2,90, 20250327,9160,8560,9400,8550,1672437,15226949155,00,0.00,N,2,770, 20250326,8390,7770,8390,7600,784704,6395122055,00,0.00,N,2,620, 20250325,7770,8200,8330,7540,1188697,9509050270,00,0.00,N,3,0, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 92a1305f828f..5cde03880255 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,582,595,595,564,61401,35360573,00,0.00,N,5,-15, +20250328,597,593,597,584,28231,16666622,00,0.00,N,2,4, 20250327,593,600,620,593,39610,23771500,00,0.00,N,5,-5, 20250326,598,595,600,588,40191,23848036,00,0.00,N,5,-2, 20250325,600,594,620,590,21982,13122431,00,0.00,N,3,0, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index e388815f0e70..eee78b1c85a7 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10470,10740,10890,10420,175769,1864380555,00,0.00,N,5,-580, +20250328,11050,11210,11340,10960,170132,1889272955,00,0.00,N,5,-300, 20250327,11350,11860,11990,11290,246730,2861652150,00,0.00,N,5,-510, 20250326,11860,11800,12080,11710,205693,2442222195,00,0.00,N,5,-130, 20250325,11990,12460,12600,11800,715796,8750582445,00,0.00,N,2,190, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 6d9b1f4281a4..d577d9f31284 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,310,324,325,304,68959,22143884,00,0.00,N,5,-14, +20250328,324,322,325,319,52688,16987255,00,0.00,N,2,2, 20250327,322,321,329,318,67110,21575296,00,0.00,N,2,1, 20250326,321,316,339,311,170551,54672700,00,0.00,N,2,5, 20250325,316,328,328,312,134605,42961493,00,0.00,N,5,-9, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 55692d3120a8..bcf33fd2732b 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2370,2290,2420,2290,25628,60669170,00,0.00,N,5,-10, +20250328,2380,2405,2465,2340,31345,74159842,00,0.00,N,5,-25, 20250327,2405,2335,2525,2270,106255,252555935,00,0.00,N,2,130, 20250326,2275,2705,2780,2275,173407,440330640,00,0.00,N,5,-430, 20250325,2705,2755,2805,2665,74572,203521657,00,0.00,N,5,-70, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 12416c14309a..77141fd1716f 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1605,1734,1799,1565,144469,239802504,00,0.00,N,5,-129, +20250328,1734,1788,1798,1655,205274,349351165,00,0.00,N,5,-36, 20250327,1770,1861,1861,1770,111623,201043332,00,0.00,N,5,-87, 20250326,1857,1841,1911,1817,225591,419224248,00,0.00,N,2,18, 20250325,1839,1783,1959,1783,272993,509978437,00,0.00,N,2,56, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 0ccaeed3cea7..36a5bebb8a10 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,795,700,798,700,112,88095,00,0.00,N,2,95, +20250328,700,920,920,700,87,61330,00,0.00,N,5,-100, 20250327,800,894,894,800,202,161779,00,0.00,N,5,-94, 20250326,894,900,900,721,272,232794,00,0.00,N,2,66, 20250325,828,849,849,828,23,19066,00,0.00,N,5,-10, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 83b7374559ce..6eaee27f51eb 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7730,7700,7990,7690,88403,694379905,00,0.00,N,2,30, +20250328,7700,7760,7780,7680,33967,261799120,00,0.00,N,5,-90, 20250327,7790,7780,7840,7750,30737,239094480,00,0.00,N,5,-40, 20250326,7830,7780,7830,7750,19154,148996600,00,0.00,N,2,50, 20250325,7780,7800,7850,7770,28619,222930060,00,0.00,N,5,-20, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index e8d4f631e9f9..c7ee6d8cb1d8 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1078,1085,1088,1061,124507,133675469,00,0.00,N,5,-12, +20250328,1090,1106,1106,1085,79179,86297828,00,0.00,N,5,-16, 20250327,1106,1133,1143,1105,148211,165601442,00,0.00,N,5,-27, 20250326,1133,1155,1172,1133,85621,97784454,00,0.00,N,5,-22, 20250325,1155,1151,1164,1150,176081,203880275,00,0.00,N,2,4, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 66aa698cae0a..4163aec5ac23 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11880,12350,12760,11800,702925,8535956670,00,0.00,N,5,-690, +20250328,12570,13350,13410,12440,435549,5587737015,00,0.00,N,5,-660, 20250327,13230,13100,13440,12680,394079,5167093705,00,0.00,N,5,-70, 20250326,13300,12990,13490,12800,459399,6078983660,00,0.00,N,2,310, 20250325,12990,14200,14200,12960,689671,9191230425,00,0.00,N,5,-900, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index d830b4304503..49e691247c73 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,302,301,311,295,562933,170194759,00,0.00,N,5,-1, +20250328,303,311,311,299,327018,98900214,00,0.00,N,3,0, 20250327,303,306,312,300,399156,121251811,00,0.00,N,5,-6, 20250326,309,318,339,304,1122396,354612255,00,0.00,N,5,-4, 20250325,313,315,321,311,545697,171535689,00,0.00,N,5,-2, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 85b8bebc1bfb..70027a6536f3 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8630,9000,9000,8570,134949,1177665525,00,0.00,N,5,-520, +20250328,9150,9320,9320,9070,72179,659137470,00,0.00,N,5,-260, 20250327,9410,9620,9660,9330,98913,935639115,00,0.00,N,5,-320, 20250326,9730,9800,9870,9670,50887,495816990,00,0.00,N,2,60, 20250325,9670,9830,10140,9640,124725,1229778405,00,0.00,N,5,-10, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index c9fbf22219ae..d2ccf9f67bd1 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2795,2915,2915,2795,291738,825550589,00,0.00,N,5,-120, +20250328,2915,3000,3005,2880,155129,454493780,00,0.00,N,5,-85, 20250327,3000,3020,3115,2980,274507,829801974,00,0.00,N,5,-80, 20250326,3080,3095,3130,3035,193904,596330375,00,0.00,N,3,0, 20250325,3080,3295,3325,2980,545880,1723327322,00,0.00,N,5,-185, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 60d82d7369c8..72fa26104417 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250331,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250328,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250327,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250326,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250325,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250324,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250325,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250324,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250321,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250320,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250319,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 7efa836df159..6299e24d2708 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,459,459,459,459,0,0,00,0.00,Y,3,0, +20250331,459,459,459,459,0,0,00,0.00,Y,3,0, +20250328,459,459,459,459,0,0,00,0.00,Y,0,0, +20250327,459,459,459,459,0,0,00,0.00,Y,0,0, 20250326,459,459,459,459,0,0,00,0.00,Y,0,0, -20250325,459,459,459,459,0,0,00,0.00,Y,0,0, -20250324,459,459,459,459,0,0,00,0.00,Y,0,0, +20250325,459,459,459,459,0,0,00,0.00,N,0,0, +20250324,459,459,459,459,0,0,00,0.00,N,0,0, 20250321,459,459,459,459,0,0,00,0.00,N,0,0, 20250320,459,459,459,459,0,0,00,0.00,N,0,0, 20250319,459,452,461,446,66269,30234756,00,0.00,N,2,7, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index d82aad2550ec..988758aa61fa 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5760,5940,5990,5740,305403,1805350280,00,0.00,N,5,-200, +20250328,5960,5840,5960,5710,85272,498842830,00,0.00,N,2,120, 20250327,5840,6000,6030,5800,157716,935984815,00,0.00,N,5,-160, 20250326,6000,6010,6090,5940,46362,278083770,00,0.00,N,5,-40, 20250325,6040,6180,6180,6000,108154,657470470,00,0.00,N,5,-140, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 03c0d850325e..bc1ad68e8a8b 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14230,14770,14790,13920,295648,4236561385,00,0.00,N,5,-120, +20250328,14350,14230,14690,13860,448940,6468353180,00,0.00,N,2,100, 20250327,14250,15000,15450,14220,549783,8081511280,00,0.00,N,5,-990, 20250326,15240,15390,15670,15100,304365,4679933410,00,0.00,N,2,40, 20250325,15200,16410,16600,14900,855854,13347708435,00,0.00,N,5,-1230, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index bc628a6b877e..12937a229d54 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,93900,95000,95800,91900,1927,181162650,00,0.00,N,5,-1600, +20250328,95500,96400,97000,95200,1304,125250100,00,0.00,N,5,-1000, 20250327,96500,97300,97300,96100,1302,125824100,00,0.00,N,5,-800, 20250326,97300,97500,98200,97100,1889,184284600,00,0.00,N,5,-800, 20250325,98100,99500,99500,97100,1799,176592600,00,0.00,N,5,-700, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 70b75b4eac24..872fe338b23f 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29200,29950,29950,29200,80086,2359251325,00,0.00,N,5,-1200, +20250328,30400,31100,31150,30050,47714,1450760200,00,0.00,N,5,-350, 20250327,30750,30700,31100,30450,78951,2429380125,00,0.00,N,5,-100, 20250326,30850,30550,31150,30550,77368,2388725125,00,0.00,N,2,50, 20250325,30800,31050,31400,30600,70938,2190109450,00,0.00,N,5,-100, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 5451b94fc676..5cff15c12987 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12500,12600,12600,12250,12656,156286435,00,0.00,N,5,-100, +20250328,12600,12530,12720,12520,5275,66292150,00,0.00,N,2,70, 20250327,12530,12570,12710,12520,2504,31445950,00,0.00,N,5,-30, 20250326,12560,12510,12680,12510,6456,80933910,00,0.00,N,3,0, 20250325,12560,12550,12800,12540,6042,75906690,00,0.00,N,5,-70, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 368d19636c6f..ca37a5947e38 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,797,800,800,695,14,10143,00,0.00,N,5,-20, +20250328,817,817,817,817,1,817,00,0.00,N,2,31, 20250327,786,786,786,786,2,1572,00,0.00,N,1,102, 20250326,684,735,735,684,48,32985,00,0.00,N,5,-51, 20250325,735,735,735,735,5,3675,00,0.00,N,3,0, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 80494389d99e..dde164c77f9a 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4205,4200,4260,4175,208891,881267961,00,0.00,N,5,-165, +20250328,4370,4505,4510,4280,474808,2077250655,00,0.00,N,5,-95, 20250327,4465,4400,4480,4385,366862,1629154178,00,0.00,N,2,120, 20250326,4345,4250,4370,4240,287663,1244577974,00,0.00,N,2,160, 20250325,4185,4170,4290,4110,419395,1768011431,00,0.00,N,2,140, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 6ff511bec3af..c67664bed8b8 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,57400,59600,60400,56500,113914,6608484450,00,0.00,N,5,-4100, +20250328,61500,64300,64500,61000,54975,3416130300,00,0.00,N,5,-2800, 20250327,64300,66000,66300,64100,33253,2160107750,00,0.00,N,5,-2100, 20250326,66400,65400,67300,64800,47956,3164734850,00,0.00,N,2,1500, 20250325,64900,68400,69100,64900,53926,3599416200,00,0.00,N,5,-3000, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 40d698b0b036..6cfc9cc47cf1 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250331,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250328,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250327,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250326,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250325,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250324,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250325,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250324,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250321,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250320,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250319,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 7b4a80e511a1..fd596d165c22 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1321,1306,1359,1256,366952,479112836,00,0.00,N,5,-9, +20250328,1330,1365,1480,1316,734158,1004462802,00,0.00,N,5,-92, 20250327,1422,1581,1777,1407,4288458,6974245449,00,0.00,N,5,-111, 20250326,1533,1208,1560,1150,2045315,2801514428,00,0.00,N,2,315, 20250325,1218,1242,1251,1195,314208,382160705,00,0.00,N,5,-45, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index bf489dc20e10..1e3e52e9928d 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1586,1591,1608,1580,24234,38553846,00,0.00,N,5,-8, +20250328,1594,1591,1617,1591,17223,27653383,00,0.00,N,5,-14, 20250327,1608,1602,1615,1600,21785,34937024,00,0.00,N,2,6, 20250326,1602,1619,1619,1602,26806,42976258,00,0.00,N,5,-18, 20250325,1620,1586,1620,1585,43543,69855440,00,0.00,N,2,34, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 00d83e61f41c..061691f12756 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5390,5540,5540,5350,21246,114700905,00,0.00,N,5,-120, +20250328,5510,5600,5620,5440,12595,69235930,00,0.00,N,5,-80, 20250327,5590,5610,5640,5570,2932,16396760,00,0.00,N,5,-10, 20250326,5600,5610,5640,5580,6970,38995510,00,0.00,N,5,-10, 20250325,5610,5710,5710,5580,6474,36322260,00,0.00,N,5,-30, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 0ed0f6302161..eada60e26e48 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1115,1151,1151,1108,47446,53059870,00,0.00,N,5,-36, +20250328,1151,1166,1170,1135,30679,35158750,00,0.00,N,5,-5, 20250327,1156,1171,1182,1155,30877,35980935,00,0.00,N,5,-26, 20250326,1182,1178,1186,1172,17416,20535393,00,0.00,N,2,4, 20250325,1178,1170,1200,1170,138347,163849040,00,0.00,N,2,18, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index bb35a17d3e95..17b4d47c85f9 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3675,3730,3830,3660,139233,518283983,00,0.00,N,5,-55, +20250328,3730,3575,3810,3535,160543,593671320,00,0.00,N,2,120, 20250327,3610,3640,3695,3555,50492,181852560,00,0.00,N,5,-35, 20250326,3645,3570,3660,3530,106948,384026059,00,0.00,N,2,75, 20250325,3570,3690,3720,3540,81534,292916510,00,0.00,N,5,-120, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 399120d6722b..6878b5b2b95f 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13140,13760,13760,12970,102423,1341746940,00,0.00,N,5,-630, +20250328,13770,14170,14250,13680,106814,1485218675,00,0.00,N,5,-400, 20250327,14170,13230,14220,13200,213033,2949367775,00,0.00,N,2,960, 20250326,13210,12570,13590,12450,121405,1594244060,00,0.00,N,2,640, 20250325,12570,12600,12810,12480,69640,877668250,00,0.00,N,2,150, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index b52d52c5ee62..7b618240ee6d 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1816,1750,1816,1736,10345,18257776,00,0.00,N,5,-1, +20250328,1817,1825,1828,1807,4377,7957785,00,0.00,N,5,-3, 20250327,1820,1838,1854,1811,21319,38883817,00,0.00,N,5,-34, 20250326,1854,1822,1857,1822,6284,11577785,00,0.00,N,2,24, 20250325,1830,1866,1870,1829,29866,55455734,00,0.00,N,5,-5, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index e528fda8303f..793375536478 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1396,1500,1500,1350,1021,1381855,00,0.00,N,2,20, +20250328,1376,1470,1470,1320,4069,5423981,00,0.00,N,2,26, 20250327,1350,1495,1495,1350,9805,13394933,00,0.00,N,5,-54, 20250326,1404,1491,1491,1359,15924,21976953,00,0.00,N,5,-20, 20250325,1424,1400,1466,1365,3421,4686318,00,0.00,N,5,-45, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 12b93e90bec5..02a4865ec128 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,62900,61100,64200,61000,173604,10898072150,00,0.00,N,5,-600, +20250328,63500,66200,66200,62000,151381,9708956550,00,0.00,N,5,-1900, 20250327,65400,65300,67000,64900,158497,10479348600,00,0.00,N,5,-300, 20250326,65700,67600,67700,64100,191353,12528548000,00,0.00,N,5,-700, 20250325,66400,63400,67000,63000,333240,21905459250,00,0.00,N,2,2400, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 436c20a43af0..9f38067bbb83 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7750,7800,7800,7690,24946,192468585,00,0.00,N,5,-30, +20250328,7780,7840,7850,7740,33222,258217335,05,0.00,N,5,-120, 20250327,7900,7920,7940,7880,14347,113490255,00,0.00,N,5,-20, 20250326,7920,7910,7920,7860,28197,222472130,00,0.00,N,2,10, 20250325,7910,7880,7940,7870,21767,171790985,00,0.00,N,5,-10, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 3a0e8543962a..084387528e4b 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5850,5900,5930,5750,93386,544183755,00,0.00,N,5,-140, +20250328,5990,6140,6170,5850,358043,2131111110,02,0.00,N,5,-580, 20250327,6570,6510,6630,6510,256934,1689310505,00,0.00,N,2,60, 20250326,6510,6480,6560,6450,171291,1113711390,00,0.00,N,2,60, 20250325,6450,6440,6510,6420,115444,746273200,00,0.00,N,2,30, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index b92818fb9c69..aa2b047afaa0 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1185,1231,1231,1168,480823,572529333,00,0.00,N,5,-46, +20250328,1231,1269,1277,1209,311365,386558967,00,0.00,N,5,-38, 20250327,1269,1296,1309,1269,411480,527191324,00,0.00,N,5,-38, 20250326,1307,1326,1328,1286,281953,367986857,00,0.00,N,5,-3, 20250325,1310,1395,1395,1283,498674,660705080,00,0.00,N,2,4, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index f4128ac57551..2f342549cc48 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2700,2600,2700,2585,352903,931629846,00,0.00,N,2,25, +20250328,2675,2785,2800,2650,616419,1667497756,00,0.00,N,5,-100, 20250327,2775,2845,2895,2765,718070,2021184908,00,0.00,N,5,-130, 20250326,2905,3060,3085,2875,1611032,4796642716,00,0.00,N,5,-40, 20250325,2945,2560,3250,2560,10293382,31395799095,00,0.00,N,2,445, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index e1f589e149af..b378afc31c74 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21700,22000,22150,21500,33547,731254050,00,0.00,N,5,-750, +20250328,22450,22050,22700,21300,61958,1362924650,00,0.00,N,2,500, 20250327,21950,22800,23100,21750,78030,1729440900,00,0.00,N,5,-900, 20250326,22850,22400,23400,22300,45084,1031938350,00,0.00,N,2,450, 20250325,22400,22950,22950,22100,37996,852518525,00,0.00,N,5,-250, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 5706375149c7..47163e6949bf 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4755,4735,4840,4680,191330,913092064,00,0.00,N,5,-80, +20250328,4835,4915,4925,4780,265114,1280368457,00,0.00,N,5,-125, 20250327,4960,5020,5030,4865,352959,1742250431,00,0.00,N,5,-160, 20250326,5120,5190,5210,5030,241609,1236192725,00,0.00,N,2,60, 20250325,5060,5400,5430,5000,1097835,5695617650,00,0.00,N,5,-110, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index f1c8f2a16cb9..845d79d5a5d9 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6250,6510,6560,6220,48558,306186120,00,0.00,N,5,-340, +20250328,6590,6750,6780,6590,21683,144084635,00,0.00,N,5,-180, 20250327,6770,6740,6850,6700,13521,91654770,00,0.00,N,5,-60, 20250326,6830,6840,6870,6710,8724,59069490,00,0.00,N,2,90, 20250325,6740,6780,6920,6730,10077,68361080,00,0.00,N,5,-50, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index d920dfd2dbaa..16817b36a362 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2305,2275,2490,2195,448170,1054643577,00,0.00,N,2,40, +20250328,2265,2300,2315,2255,32449,73658610,00,0.00,N,5,-45, 20250327,2310,2285,2355,2285,15203,35071870,00,0.00,N,2,25, 20250326,2285,2270,2295,2260,25946,59054230,00,0.00,N,2,30, 20250325,2255,2280,2335,2245,57485,131375057,00,0.00,N,5,-45, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 1d4a0249369d..e8493b017797 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6350,6570,6580,6350,81673,523516815,00,0.00,N,5,-250, +20250328,6600,6680,6740,6550,48897,324229630,00,0.00,N,5,-80, 20250327,6680,6780,6820,6670,37872,254725995,00,0.00,N,5,-110, 20250326,6790,6780,6870,6730,53003,359867250,00,0.00,N,5,-40, 20250325,6830,6910,6970,6750,57219,392852540,00,0.00,N,5,-100, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 3a624a5683f1..f1b38062a334 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2920,2970,2970,2900,9450,27582925,00,0.00,N,5,-50, +20250328,2970,2995,3005,2950,12709,37665521,00,0.00,N,5,-40, 20250327,3010,3025,3025,2995,15391,46248150,00,0.00,N,5,-15, 20250326,3025,3025,3030,2985,19826,59608080,00,0.00,N,2,10, 20250325,3015,3010,3050,2990,40244,121500435,00,0.00,N,2,15, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index d0e828d11c5f..6aa21f56e86b 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1498,1441,1498,1436,11929,17457536,00,0.00,N,2,43, +20250328,1455,1405,1463,1405,18418,26529486,00,0.00,N,2,33, 20250327,1422,1446,1446,1422,9673,13826893,00,0.00,N,5,-24, 20250326,1446,1420,1625,1420,177280,268152102,00,0.00,N,2,26, 20250325,1420,1400,1438,1400,19255,27234007,00,0.00,N,2,13, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index fe78e1007703..eba6a42cf109 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1040,1037,1092,1011,19690,20570301,00,0.00,N,2,3, +20250328,1037,1110,1110,1010,32623,33825936,00,0.00,N,5,-18, 20250327,1055,1073,1093,1045,13485,14351456,00,0.00,N,5,-15, 20250326,1070,1070,1120,1070,38144,41035144,00,0.00,N,5,-10, 20250325,1080,1109,1148,1080,52963,58170023,00,0.00,N,5,-29, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 510239138212..38b8fbf6caa2 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19070,19090,19670,18810,27206,516216130,00,0.00,N,5,-230, +20250328,19300,19800,19990,19240,32830,637586225,00,0.00,N,5,-500, 20250327,19800,19930,20050,19660,28573,568111130,00,0.00,N,5,-200, 20250326,20000,20150,20350,19940,30257,608106810,00,0.00,N,5,-150, 20250325,20150,20300,20550,19930,64370,1300036720,00,0.00,N,5,-50, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 184d6c14e196..d95207f92536 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2360,2400,2415,2350,199194,471597548,00,0.00,N,5,-45, +20250328,2405,2430,2470,2400,347759,840089441,02,0.00,N,5,-75, 20250327,2480,2480,2495,2475,143347,355988170,00,0.00,N,5,-5, 20250326,2485,2485,2495,2480,146056,363281175,00,0.00,N,3,0, 20250325,2485,2490,2500,2480,164760,409582518,00,0.00,N,5,-5, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index d1789843bba7..8f47988160fd 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5980,6220,6350,5870,313080,1893329825,00,0.00,N,5,-260, +20250328,6240,6210,6400,6050,167257,1042721890,00,0.00,N,2,70, 20250327,6170,6210,6260,6000,78636,483013600,00,0.00,N,5,-40, 20250326,6210,6030,6300,6030,68644,420374140,00,0.00,N,2,120, 20250325,6090,6570,6570,6060,274402,1702116165,00,0.00,N,5,-390, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 3015f9d02dd6..ae3212e914a8 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2770,2870,2870,2755,186065,519682203,00,0.00,N,5,-90, +20250328,2860,2905,2920,2860,140889,404893190,00,0.00,N,5,-60, 20250327,2920,2985,2985,2915,167519,492971096,00,0.00,N,5,-70, 20250326,2990,3005,3020,2975,113560,340180193,00,0.00,N,5,-15, 20250325,3005,3035,3075,3000,250832,758560553,00,0.00,N,5,-95, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index a88909a0d18c..0a9e161f33fd 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5220,5440,5490,5190,76004,401795180,00,0.00,N,5,-420, +20250328,5640,5770,5860,5500,108842,608316050,00,0.00,N,5,-190, 20250327,5830,5870,5930,5720,98708,570823430,00,0.00,N,5,-110, 20250326,5940,5980,6040,5870,44192,262917680,00,0.00,N,5,-40, 20250325,5980,6070,6180,5850,90867,543843730,00,0.00,N,5,-40, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 34880d91933f..4f49025f6a04 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22600,23100,23200,22400,18427,417438050,00,0.00,N,5,-800, +20250328,23400,24000,24000,23250,10568,247509200,00,0.00,N,5,-500, 20250327,23900,24050,24300,23750,11659,278842375,00,0.00,N,3,0, 20250326,23900,24300,24300,23700,8579,205384925,00,0.00,N,3,0, 20250325,23900,24300,24450,23850,7688,183984725,00,0.00,N,5,-200, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index d9bc8b04aeeb..feaa286cfb65 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2915,2880,2915,2850,53847,155023195,00,0.00,N,5,-5, +20250328,2920,2930,2965,2880,108162,314738543,00,0.00,N,5,-45, 20250327,2965,2990,2990,2925,97273,287389793,00,0.00,N,5,-25, 20250326,2990,3020,3020,2950,29597,88010880,00,0.00,N,2,5, 20250325,2985,3000,3020,2970,108077,322621108,00,0.00,N,5,-5, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 349dba026bfa..698ce0574e67 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2590,2640,2640,2505,56710,145597245,00,0.00,N,5,-90, +20250328,2680,2665,2700,2595,62294,164388112,00,0.00,N,2,5, 20250327,2675,2675,2730,2670,31179,83448090,00,0.00,N,5,-15, 20250326,2690,2700,2715,2685,17773,47935374,00,0.00,N,3,0, 20250325,2690,2750,2775,2690,86783,235710683,00,0.00,N,5,-40, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 807ee080d6fc..47a4a0665f7c 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1270,1335,1335,1253,363400,462122898,00,0.00,N,5,-78, +20250328,1348,1371,1410,1320,115230,153467296,00,0.00,N,5,-25, 20250327,1373,1360,1390,1350,127743,174949108,00,0.00,N,2,1, 20250326,1372,1408,1418,1353,114854,159881124,00,0.00,N,5,-17, 20250325,1389,1408,1419,1373,216736,303456261,00,0.00,N,2,30, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 56806d99c3a4..52b6958afe2c 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15570,15910,16170,15570,107344,1695754845,00,0.00,N,5,-760, +20250328,16330,16900,16900,16280,134698,2212432250,00,0.00,N,5,-480, 20250327,16810,17110,17110,16720,89510,1509737205,00,0.00,N,5,-380, 20250326,17190,17340,17530,17130,59047,1021260375,00,0.00,N,5,-110, 20250325,17300,17210,17480,16990,181405,3129018360,00,0.00,N,2,280, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index c894db597849..d13912af9fa2 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19000,19280,19280,18700,35424,670120620,00,0.00,N,5,-440, +20250328,19440,19250,19490,18950,80570,1542951880,02,0.00,N,5,-380, 20250327,19820,19900,20050,19730,52394,1038131895,00,0.00,N,5,-80, 20250326,19900,19970,20100,19750,27771,551461300,00,0.00,N,5,-70, 20250325,19970,20350,20400,19880,50546,1012124515,00,0.00,N,5,-230, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 40947fdc5a30..7d7e56022417 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10590,10400,11300,10350,40685,430979035,00,0.00,N,5,-250, +20250328,10840,11200,11220,10780,37998,414118240,00,0.00,N,5,-270, 20250327,11110,11350,11440,11100,55260,619934620,00,0.00,N,5,-240, 20250326,11350,11570,11830,11100,93737,1070481205,00,0.00,N,5,-360, 20250325,11710,13190,14500,11670,979685,13102337245,00,0.00,N,5,-1510, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index bcdea24574ee..99a75581ad96 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3905,4020,4095,3860,53560,210536236,00,0.00,N,5,-195, +20250328,4100,4150,4150,4035,66334,271930608,00,0.00,N,2,5, 20250327,4095,4100,4120,4050,21317,87304361,00,0.00,N,2,5, 20250326,4090,3980,4125,3980,47940,195424926,00,0.00,N,2,85, 20250325,4005,4000,4065,3900,53205,211398039,00,0.00,N,2,15, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 05c22a983f55..bbba3517faa8 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6980,6960,7090,6550,133591,920433685,00,0.00,N,2,60, +20250328,6920,7430,7500,6870,255697,1832382045,00,0.00,N,5,-580, 20250327,7500,7700,7990,7350,362993,2729132480,00,0.00,N,5,-200, 20250326,7700,7200,7720,7090,449216,3339224770,00,0.00,N,2,440, 20250325,7260,7090,7400,6960,419512,3004133845,00,0.00,N,2,220, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 737c38ecacd7..9c91b4f7059b 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1223,1226,1228,1163,20383,24590395,00,0.00,N,5,-3, +20250328,1226,1221,1236,1212,7904,9651873,00,0.00,N,2,5, 20250327,1221,1203,1234,1178,9824,11947881,00,0.00,N,2,7, 20250326,1214,1204,1220,1166,6267,7516111,00,0.00,N,2,9, 20250325,1205,1178,1210,1175,14944,17907669,00,0.00,N,2,39, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 42f88aace4ec..a2b62232e25c 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5630,5820,5820,5630,5675,32382000,00,0.00,N,5,-160, +20250328,5790,5900,5950,5780,7432,43393590,00,0.00,N,5,-110, 20250327,5900,5980,6010,5900,5333,31519280,00,0.00,N,5,-80, 20250326,5980,6070,6070,5910,5635,33633660,00,0.00,N,5,-50, 20250325,6030,6040,6140,5960,5850,35274060,00,0.00,N,5,-10, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index f02a21905b9f..860c13415b42 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1645,1618,1654,1500,139995,224530084,00,0.00,N,2,10, +20250328,1635,1681,1700,1600,105189,171448652,00,0.00,N,5,-45, 20250327,1680,1667,1686,1643,200032,331642156,00,0.00,N,5,-18, 20250326,1698,1720,1720,1680,116661,198306881,00,0.00,N,5,-2, 20250325,1700,1739,1788,1697,307741,532326222,00,0.00,N,2,1, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 9a8c728019c9..e9b127a9c1a2 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2955,3000,3030,2950,114850,343044625,00,0.00,N,5,-75, +20250328,3030,3105,3105,3005,152853,463344986,00,0.00,N,5,-80, 20250327,3110,3145,3185,3105,70227,219031524,00,0.00,N,5,-45, 20250326,3155,3100,3220,3100,142970,453612425,00,0.00,N,2,25, 20250325,3130,3185,3230,3105,125386,395135575,00,0.00,N,5,-45, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 9d82dfdc23ff..4ac1cdff9cd3 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3135,3280,3280,3135,170652,543398170,00,0.00,N,5,-155, +20250328,3290,3345,3345,3265,154885,509634239,00,0.00,N,5,-50, 20250327,3340,3400,3425,3325,178971,603146809,00,0.00,N,5,-85, 20250326,3425,3460,3510,3425,246485,856315006,00,0.00,N,3,0, 20250325,3425,3530,3540,3415,121756,421862502,00,0.00,N,5,-55, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 9fab43adced5..1e248d8644ee 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,225500,231000,232000,224500,48139,10898579750,00,0.00,N,5,-8500, +20250328,234000,239500,240000,233000,36111,8468149500,00,0.00,N,5,-3500, 20250327,237500,240500,242500,237500,42059,10072716000,00,0.00,N,5,-5500, 20250326,243000,246000,246500,240000,32554,7892176250,00,0.00,N,5,-1000, 20250325,244000,241000,244500,241000,25966,6310330000,00,0.00,N,2,2000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 21f8006c94b3..2ca5dd22743a 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2240,2310,2365,2215,72654,164562545,00,0.00,N,5,-125, +20250328,2365,2420,2440,2345,79186,187897987,00,0.00,N,5,-80, 20250327,2445,2520,2525,2415,314094,773561226,00,0.00,N,5,-15, 20250326,2460,2315,2475,2305,248563,603913295,00,0.00,N,2,125, 20250325,2335,2375,2400,2320,95245,223889960,00,0.00,N,5,-25, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 9bbd72de5f6c..52301d88f7c9 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,897,908,908,889,82307,73828214,00,0.00,N,5,-11, +20250328,908,918,920,905,74428,67719748,00,0.00,N,5,-10, 20250327,918,926,929,916,43409,39997615,00,0.00,N,5,-8, 20250326,926,926,931,923,21964,20328469,00,0.00,N,3,0, 20250325,926,942,947,921,36252,33691155,00,0.00,N,5,-16, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index f8c3c11be6f5..466806fd9607 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3860,4150,4200,3815,127293,507018777,00,0.00,N,5,-330, +20250328,4190,4005,4190,3900,132892,541101308,00,0.00,N,2,185, 20250327,4005,3990,4070,3935,106719,428193737,00,0.00,N,5,-65, 20250326,4070,4030,4095,3965,74193,297898400,00,0.00,N,2,75, 20250325,3995,4150,4190,3970,181532,734010185,00,0.00,N,5,-115, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 6ad796bf4156..ae2d426bb164 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2435,2520,2540,2415,164434,406653013,00,0.00,N,5,-110, +20250328,2545,2575,2600,2540,52409,133827395,00,0.00,N,5,-65, 20250327,2610,2565,2635,2555,27659,71992730,00,0.00,N,2,35, 20250326,2575,2655,2655,2575,67639,176401714,00,0.00,N,5,-15, 20250325,2590,2615,2635,2585,47976,125033055,00,0.00,N,5,-50, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 8f31fb90f0aa..4d675aa0e116 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4620,4665,4665,4595,4645,21460160,00,0.00,N,5,-45, +20250328,4665,4785,4785,4665,7504,35188665,02,0.00,N,5,-125, 20250327,4790,4815,4820,4750,5084,24255100,00,0.00,N,5,-25, 20250326,4815,4740,4855,4725,12229,58812925,00,0.00,N,2,75, 20250325,4740,4700,4740,4700,11380,53669380,00,0.00,N,2,40, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 73313d1fa440..2117a2aadc40 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9550,9530,9800,9530,92496,888826660,00,0.00,N,5,-400, +20250328,9950,10080,10110,9880,113075,1124591320,00,0.00,N,5,-140, 20250327,10090,10180,10380,10050,98283,998969105,00,0.00,N,5,-250, 20250326,10340,10360,10470,10220,77433,799412525,00,0.00,N,5,-50, 20250325,10390,10400,10720,10250,164250,1720905295,00,0.00,N,2,70, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index a65ac5ba29f9..2c3da4657cd5 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1667,1674,1674,1619,24850,40865660,00,0.00,N,5,-7, +20250328,1674,1700,1719,1649,48117,80116260,00,0.00,N,5,-56, 20250327,1730,1752,1851,1726,108418,194638462,00,0.00,N,5,-22, 20250326,1752,1655,1752,1640,30290,51339366,00,0.00,N,2,97, 20250325,1655,1716,1744,1606,58502,97605979,00,0.00,N,5,-48, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 6f3be3ef5744..92e96b826304 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5940,6000,6150,5820,47732,283376270,00,0.00,N,5,-80, +20250328,6020,6280,6320,5950,153139,929712830,00,0.00,N,5,-260, 20250327,6280,6360,6470,6270,62746,397719400,00,0.00,N,5,-130, 20250326,6410,6620,6640,6390,114834,743102770,00,0.00,N,5,-210, 20250325,6620,6680,6680,6510,18310,120471650,00,0.00,N,5,-30, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 998d62d8755e..7ff55cba1ff0 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,799,810,814,782,85952,68615779,00,0.00,N,5,-15, +20250328,814,816,820,810,44172,35977391,00,0.00,N,5,-5, 20250327,819,830,870,815,78708,65112875,00,0.00,N,5,-13, 20250326,832,833,834,820,68765,56689775,00,0.00,N,5,-1, 20250325,833,837,848,819,56028,46866204,00,0.00,N,5,-4, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 48184b440b64..ea8a86dfb12d 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1612,1628,1628,1601,22155,35878275,00,0.00,N,5,-16, +20250328,1628,1628,1644,1614,19670,31991551,00,0.00,N,3,0, 20250327,1628,1612,1633,1612,10504,17103757,00,0.00,N,3,0, 20250326,1628,1626,1638,1610,38513,62819701,00,0.00,N,5,-5, 20250325,1633,1622,1653,1597,24972,40205398,00,0.00,N,5,-3, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index a79fbe21a028..d560abccdb54 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,840,848,848,831,16764,14066017,00,0.00,N,5,-8, +20250328,848,842,853,840,4131,3490166,00,0.00,N,3,0, 20250327,848,857,857,843,4995,4226835,00,0.00,N,2,2, 20250326,846,860,860,846,12136,10302796,00,0.00,N,5,-4, 20250325,850,857,861,844,39264,33262686,00,0.00,N,5,-7, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 58663eb04a3f..eae810458906 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4240,4325,4330,4220,6430,27479395,00,0.00,N,5,-110, +20250328,4350,4380,4380,4325,4121,17949177,00,0.00,N,5,-30, 20250327,4380,4345,4400,4330,11332,49269610,00,0.00,N,2,5, 20250326,4375,4415,4415,4350,3817,16686730,00,0.00,N,5,-50, 20250325,4425,4400,4435,4380,8865,39009185,00,0.00,N,2,5, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 9d512f87defd..77d6a9db238b 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,47900,46300,48150,45000,68403,3203451175,00,0.00,N,2,1350, +20250328,46550,48800,49550,46000,55121,2577891175,00,0.00,N,5,-2950, 20250327,49500,50100,50600,49500,22223,1111058750,00,0.00,N,5,-1400, 20250326,50900,49400,50900,48700,42291,2111733450,00,0.00,N,2,2200, 20250325,48700,52100,52300,48250,57714,2848312725,00,0.00,N,5,-3000, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 50bebd0e7fef..ba519e07dad1 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2870,2905,3000,2860,293300,860649433,00,0.00,N,5,-115, +20250328,2985,2935,3020,2885,299598,882205911,00,0.00,N,2,30, 20250327,2955,2725,2965,2725,693211,2013361828,00,0.00,N,2,210, 20250326,2745,2715,2790,2705,103019,282363145,00,0.00,N,2,30, 20250325,2715,2715,2775,2710,77492,211865015,00,0.00,N,5,-20, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index f3a86bc4e7fd..5d585e880067 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1597,1658,1658,1595,350772,563357188,00,0.00,N,5,-71, +20250328,1668,1729,1729,1668,339505,569386039,00,0.00,N,5,-53, 20250327,1721,1763,1763,1715,278532,481773208,00,0.00,N,5,-42, 20250326,1763,1757,1790,1750,208348,367693604,00,0.00,N,2,6, 20250325,1757,1795,1816,1757,310913,551420169,00,0.00,N,5,-31, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 908a7ce8330c..5066eb8f2722 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,861,902,902,812,577735,496630694,00,0.00,N,5,-41, +20250328,902,934,934,896,452546,409955071,00,0.00,N,5,-29, 20250327,931,961,961,927,566736,530059429,00,0.00,N,5,-30, 20250326,961,973,980,954,325403,312964803,00,0.00,N,5,-12, 20250325,973,1014,1014,971,278404,273731663,00,0.00,N,2,1, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 08b1de1bc096..24824294ba24 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25000,25400,25700,24800,148751,3741286125,00,0.00,N,5,-1200, +20250328,26200,27550,27800,26050,167017,4412940475,02,0.00,N,5,-1550, 20250327,27750,28150,28500,27650,75898,2120925050,00,0.00,N,5,-850, 20250326,28600,28200,28900,27900,118098,3370215125,00,0.00,N,2,450, 20250325,28150,29450,29600,28050,125145,3569133800,00,0.00,N,5,-1050, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index a7257d2485e4..ce1c2d762d94 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2035,2070,2075,1985,140158,281448846,00,0.00,N,5,-45, +20250328,2080,2140,2145,2070,37348,78059720,00,0.00,N,5,-65, 20250327,2145,2055,2185,2055,45951,97465730,00,0.00,N,2,75, 20250326,2070,2075,2090,2050,32273,66557015,00,0.00,N,5,-5, 20250325,2075,2080,2100,2060,40629,83912575,00,0.00,N,5,-15, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 78790c43d8f1..833d5101001a 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,810,810,869,810,121353,100090726,00,0.00,N,5,-7, +20250328,817,852,867,811,120042,98847581,00,0.00,N,5,-35, 20250327,852,925,926,834,321537,282516606,00,0.00,N,5,-101, 20250326,953,940,986,921,65244,61569005,00,0.00,N,2,13, 20250325,940,976,995,917,98811,94625343,00,0.00,N,5,-36, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 775ec9b2095a..35842fc3c3b9 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4065,3915,4110,3915,5471,21613005,00,0.00,N,2,150, +20250328,3915,3905,3965,3905,3547,13943340,00,0.00,N,2,10, 20250327,3905,4065,4085,3905,1931,7731639,00,0.00,N,5,-190, 20250326,4095,3940,4135,3900,4631,18232265,00,0.00,N,2,155, 20250325,3940,3995,4035,3935,9369,37340789,00,0.00,N,5,-95, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 3e60ce7779e8..8d2486d9955f 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,78200,79300,79400,78200,294,23029000,00,0.00,N,5,-500, +20250328,78700,79000,79000,78700,228,17983500,00,0.00,N,5,-300, 20250327,79000,79000,79000,79000,113,8927000,00,0.00,N,3,0, 20250326,79000,78900,79000,74200,203,15594800,00,0.00,N,2,200, 20250325,78800,78800,78800,78700,87,6851700,00,0.00,N,2,300, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index aff6cca47ecd..5ade4026fbc6 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1931,2055,2055,1931,40255,78813733,00,0.00,N,5,-74, +20250328,2005,1984,2050,1936,12957,25526184,00,0.00,N,2,35, 20250327,1970,1994,2000,1956,20795,40938106,00,0.00,N,5,-7, 20250326,1977,1971,2040,1960,11893,23515665,00,0.00,N,5,-3, 20250325,1980,2005,2070,1972,21561,42899062,00,0.00,N,5,-20, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index ff1aa0411128..feae13cb7400 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25750,26250,26750,25600,8076,211926200,00,0.00,N,5,-700, +20250328,26450,26100,27500,25550,5854,154912450,00,0.00,N,2,200, 20250327,26250,25650,26550,25150,8165,212168100,00,0.00,N,2,550, 20250326,25700,25350,26500,25100,14444,368982900,00,0.00,N,2,650, 20250325,25050,25300,25400,25050,415,10493750,00,0.00,N,2,50, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index de7231a7de8d..fa1f9e6d8dc3 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7980,8260,8260,7680,52219,413095340,00,0.00,N,5,-320, +20250328,8300,8400,8400,8190,9783,80748030,00,0.00,N,5,-100, 20250327,8400,8490,8600,8380,6568,55421230,00,0.00,N,3,0, 20250326,8400,8490,8660,8360,16118,136384885,00,0.00,N,5,-20, 20250325,8420,8520,8600,8350,7004,59137210,00,0.00,N,5,-100, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 084664792372..b520e3a53a76 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2965,2970,2990,2925,391138,1154103890,00,0.00,N,5,-35, +20250328,3000,3060,3060,2980,415548,1245467402,00,0.00,N,5,-50, 20250327,3050,3035,3050,3010,339905,1029610795,00,0.00,N,2,5, 20250326,3045,3085,3100,3020,467985,1432035362,00,0.00,N,5,-40, 20250325,3085,3100,3125,3085,346803,1073699550,00,0.00,N,5,-10, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index c772e39603d6..f2f9e822d65a 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5280,5480,5480,5220,71631,380157785,00,0.00,N,5,-200, +20250328,5480,5600,5600,5470,37076,204080535,00,0.00,N,5,-100, 20250327,5580,5600,5690,5530,18673,104727835,00,0.00,N,5,-20, 20250326,5600,5640,5670,5480,35252,196492555,00,0.00,N,5,-80, 20250325,5680,5800,5810,5640,25881,147529040,00,0.00,N,5,-110, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 332ab797bab8..68274253cc86 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10540,10790,10800,10520,24554,260742485,00,0.00,N,5,-350, +20250328,10890,10800,10930,10780,20072,217820565,00,0.00,N,2,50, 20250327,10840,11010,11010,10840,19064,207742665,00,0.00,N,5,-170, 20250326,11010,11060,11070,10960,12479,137304430,00,0.00,N,5,-50, 20250325,11060,11120,11190,10940,15201,167869475,00,0.00,N,5,-90, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 200b5c03a9b6..55c70825a083 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1299,1014,1299,1014,84,97998,00,0.00,N,2,107, +20250328,1192,1192,1192,1192,10,11920,00,0.00,N,5,-2, 20250327,1194,1011,1194,1011,39,43783,00,0.00,N,2,5, 20250326,1189,1189,1189,1189,0,0,00,0.00,N,3,-7, 20250325,1196,1196,1196,1196,0,0,00,0.00,N,3,0, -20250324,1196,1196,1196,1196,0,0,00,0.00,Y,3,0, +20250324,1196,1196,1196,1196,0,0,00,0.00,N,3,0, 20250321,1196,1196,1196,1196,50,59800,00,0.00,N,3,0, 20250320,1196,1196,1196,1196,0,0,00,0.00,N,3,0, 20250319,1196,1195,1196,1195,20,23910,00,0.00,N,5,-3, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 6ac83c62faed..75b19fb57a05 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3020,3115,3115,2960,20962,63132464,00,0.00,N,5,-95, +20250328,3115,3105,3140,3060,7039,21789613,00,0.00,N,5,-30, 20250327,3145,3110,3235,3105,11263,35538030,00,0.00,N,2,35, 20250326,3110,3200,3200,3090,4155,12939413,00,0.00,N,5,-40, 20250325,3150,3140,3200,3140,10900,34363670,00,0.00,N,5,-15, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 73e083f178b8..58f11a67d60a 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9210,9360,9440,9010,110717,1009090890,00,0.00,N,5,-260, +20250328,9470,9790,9790,9460,54938,522781840,00,0.00,N,5,-240, 20250327,9710,9770,9830,9670,66715,650062215,00,0.00,N,5,-50, 20250326,9760,9870,9880,9710,49004,479684290,00,0.00,N,5,-20, 20250325,9780,9600,9850,9600,98386,961032490,00,0.00,N,2,180, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index fc35d6277f32..f3fc3f000ca8 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38850,39950,40500,38050,212783,8308702650,00,0.00,N,5,-2250, +20250328,41100,42700,42950,40500,144897,5983383400,00,0.00,N,5,-1600, 20250327,42700,43400,44000,42550,90802,3910484550,00,0.00,N,5,-1300, 20250326,44000,43400,44550,43150,100961,4430265725,00,0.00,N,2,600, 20250325,43400,45200,45800,43300,133334,5907872175,00,0.00,N,5,-1350, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 7d045670a15d..450c313cba43 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,399,387,414,387,198749,79459193,00,0.00,N,5,-18, +20250328,417,436,438,403,236839,100091777,00,0.00,N,5,-20, 20250327,437,430,448,425,230797,99563795,00,0.00,N,5,-4, 20250326,441,447,457,431,502376,222174435,00,0.00,N,5,-6, 20250325,447,440,449,410,510153,224270568,00,0.00,N,2,7, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index af4c389dad36..fc7a1ea865a6 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3760,3835,3840,3745,28249,106442455,00,0.00,N,5,-75, +20250328,3835,3885,3990,3780,53034,204078935,00,0.00,N,5,-40, 20250327,3875,3850,3940,3820,20659,79624310,00,0.00,N,3,0, 20250326,3875,3865,3915,3820,22390,86645905,00,0.00,N,3,0, 20250325,3875,3920,3980,3870,27264,106090598,00,0.00,N,5,-65, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index c843b2f64574..96778a21880e 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,122000,122600,122600,119700,227243,27469262400,00,0.00,N,5,-1000, +20250328,123000,122800,124100,122200,185605,22828491700,00,0.00,N,2,200, 20250327,122800,118800,123900,118800,285047,34915911650,00,0.00,N,2,3200, 20250326,119600,119400,120500,118800,145835,17414886900,00,0.00,N,2,1400, 20250325,118200,117300,119200,117300,147836,17493723250,00,0.00,N,5,-200, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 5a443ab1da3a..5f3f26c3bfe1 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2240,2260,2280,2225,49096,110268960,00,0.00,N,5,-35, +20250328,2275,2285,2300,2240,106848,241540305,00,0.00,N,2,10, 20250327,2265,2400,2405,2265,307365,713956694,00,0.00,N,5,-105, 20250326,2370,2495,2560,2365,359439,886486062,00,0.00,N,5,-95, 20250325,2465,2440,2500,2440,68433,168478410,00,0.00,N,2,25, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index b596aca1bcc4..b0ca57a23452 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9210,9100,9380,9040,11466,104886725,00,0.00,N,5,-80, +20250328,9290,9470,9470,9230,16478,153053705,00,0.00,N,5,-180, 20250327,9470,9670,9680,9380,45169,426451315,00,0.00,N,5,-210, 20250326,9680,9920,9930,9640,25638,249340390,00,0.00,N,5,-250, 20250325,9930,10020,10060,9750,24958,246045265,00,0.00,N,5,-110, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 092883f27c3f..7b40c0eabffa 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,568,574,600,555,162873,92393507,00,0.00,N,5,-12, +20250328,580,602,602,573,111038,64979400,00,0.00,N,5,-23, 20250327,603,607,616,596,123529,74412680,00,0.00,N,2,5, 20250326,598,601,627,594,130636,78706587,00,0.00,N,5,-2, 20250325,600,607,628,600,54769,33289171,00,0.00,N,5,-7, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index ee12ab632337..f993a1ab0b15 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5690,5730,5800,5670,42378,241927880,00,0.00,N,5,-190, +20250328,5880,5980,5980,5830,45531,267839055,00,0.00,N,5,-120, 20250327,6000,6020,6150,5950,44605,268431565,00,0.00,N,5,-80, 20250326,6080,6140,6200,6080,25531,156196300,00,0.00,N,5,-60, 20250325,6140,6140,6310,6110,96057,596108140,00,0.00,N,3,0, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 0b4672d39e79..f1b71d5bf207 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13340,13880,13880,13200,34200,458244140,00,0.00,N,5,-550, +20250328,13890,13920,14050,13650,29344,406366185,00,0.00,N,5,-30, 20250327,13920,14210,14310,13810,52999,744693940,00,0.00,N,5,-410, 20250326,14330,14410,14470,14220,29550,422137000,00,0.00,N,5,-60, 20250325,14390,14410,14600,14310,24576,354272300,00,0.00,N,5,-30, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index fa1ec3b863a3..73b4f7646883 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10250,10240,10370,10170,1292951,13253939305,00,0.00,N,5,-70, +20250328,10320,10210,10460,10210,1093307,11298945905,00,0.00,N,2,70, 20250327,10250,10280,10450,10250,759797,7824469925,00,0.00,N,5,-100, 20250326,10350,10890,10930,10310,1256153,13107487670,00,0.00,N,5,-430, 20250325,10780,10910,11060,10740,1087338,11790216640,00,0.00,N,5,-150, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 654c4b2460c2..b70c407fe9c9 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250331,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250328,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250327,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250326,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250325,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250324,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250325,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250324,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250321,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250320,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250319,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index e7e096524f01..05287350b867 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8980,8900,9050,8850,496538,4457373320,00,0.00,N,5,-60, +20250328,9040,9040,9120,8770,527001,4763819535,00,0.00,N,2,70, 20250327,8970,8950,9090,8920,467902,4205524740,00,0.00,N,5,-40, 20250326,9010,9210,9220,8980,452731,4098141890,00,0.00,N,5,-120, 20250325,9130,9060,9190,9060,297803,2717103650,00,0.00,N,5,-20, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index e19a1499923f..715776fb9c60 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,81100,80600,81300,78200,174463,14026715400,00,0.00,N,5,-200, +20250328,81300,81900,83500,81000,125847,10300204550,00,0.00,N,5,-500, 20250327,81800,80000,83800,79900,178408,14762505600,00,0.00,N,2,1500, 20250326,80300,80900,82200,80100,74355,6007075700,00,0.00,N,5,-100, 20250325,80400,82200,82900,79700,138417,11202813250,00,0.00,N,5,-2200, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index d15a81169354..366e6bfa322d 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2375,2375,2480,2355,30159,72020760,00,0.00,N,5,-110, +20250328,2485,2530,2560,2485,19337,48527770,00,0.00,N,5,-40, 20250327,2525,2550,2645,2510,16754,42466730,00,0.00,N,5,-30, 20250326,2555,2500,2645,2500,11749,30214710,00,0.00,N,2,45, 20250325,2510,2515,2570,2490,14576,36674985,00,0.00,N,5,-5, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 8ece7b018b27..f76eb06aa347 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4000,3960,4000,3855,15526,60266765,00,0.00,N,2,30, +20250328,3970,3980,4060,3940,10837,43069485,00,0.00,N,5,-50, 20250327,4020,4080,4090,4000,11751,47247339,00,0.00,N,5,-20, 20250326,4040,4100,4100,4020,11272,45501505,00,0.00,N,5,-25, 20250325,4065,4160,4200,4045,13546,55587815,00,0.00,N,5,-95, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 164d738abcc5..0f2ee2113c46 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2435,2515,2520,2400,61602,150125818,00,0.00,N,5,-85, +20250328,2520,2600,2600,2490,65604,166550095,00,0.00,N,5,-65, 20250327,2585,2580,2600,2555,36002,93079855,00,0.00,N,2,5, 20250326,2580,2565,2595,2475,65662,168304580,00,0.00,N,3,0, 20250325,2580,2570,2625,2570,68192,176393330,00,0.00,N,5,-5, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 2524b3295ee7..75ca4d6dccfc 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33600,30200,34150,30200,335293,11110646300,00,0.00,N,2,2950, +20250328,30650,31900,31900,29000,214301,6511620225,00,0.00,N,5,-1250, 20250327,31900,32100,32700,31500,100903,3233529100,00,0.00,N,5,-400, 20250326,32300,32600,33400,31800,112465,3650125525,00,0.00,N,5,-150, 20250325,32450,28750,32700,28750,327105,10331979600,00,0.00,N,2,3050, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 8450b002a7f4..3647da79ad6d 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1773,1855,1930,1760,55355,99072631,00,0.00,N,5,-82, +20250328,1855,1939,1971,1855,67096,127065513,00,0.00,N,5,-104, 20250327,1959,1982,1990,1940,20975,41162466,00,0.00,N,5,-23, 20250326,1982,1963,2000,1950,21555,42748306,00,0.00,N,2,19, 20250325,1963,1960,1990,1950,34660,68053209,00,0.00,N,5,-12, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 6d40e7b2a134..15bb8ea45872 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2030,2040,2050,2020,9797,19983664,00,0.00,N,5,-10, +20250328,2040,2020,2045,2020,14921,30387630,00,0.00,N,2,20, 20250327,2020,2030,2065,2020,11220,22727290,00,0.00,N,5,-30, 20250326,2050,2040,2055,2020,4267,8671760,00,0.00,N,2,10, 20250325,2040,2030,2055,2020,12381,25116990,00,0.00,N,3,0, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index a7358c534035..586dfbd96df8 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23600,25000,25950,23500,29815,723613700,00,0.00,N,5,-1850, +20250328,25450,26050,26900,24700,23003,584770250,00,0.00,N,5,-1500, 20250327,26950,27700,28550,26500,15806,430305450,00,0.00,N,5,-800, 20250326,27750,28600,28950,27200,18038,500766700,00,0.00,N,5,-850, 20250325,28600,28000,30800,27200,50232,1434694750,00,0.00,N,2,1350, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index f8dee313ab0f..6af39a6373db 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,680,680,680,680,6,4080,00,0.00,N,3,0, +20250331,699,700,700,700,0,0,00,0.00,Y,5,-1, +20250328,700,700,700,700,10,7000,00,0.00,Y,2,20, +20250327,680,680,680,680,6,4080,00,0.00,Y,3,0, 20250326,680,680,680,680,6,4080,00,0.00,N,2,1, 20250325,679,679,679,679,6,4074,00,0.00,N,5,-1, 20250324,680,680,680,680,6,4080,00,0.00,N,2,80, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 0711aa508781..83372b8fea9c 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13820,13550,14220,13430,101132,1403317425,00,0.00,N,5,-160, +20250328,13980,14440,14700,13880,108334,1529877695,00,0.00,N,5,-460, 20250327,14440,14850,15000,14350,87343,1276013535,00,0.00,N,5,-410, 20250326,14850,14540,15100,14430,107899,1595922845,00,0.00,N,2,250, 20250325,14600,15490,15490,14500,156013,2317480745,00,0.00,N,5,-690, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 1a580230d7ee..303a395e1a7a 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,209500,207500,214500,200000,50757,10544529000,00,0.00,N,2,1500, +20250328,208000,212000,214000,207000,9954,2089403500,00,0.00,N,5,-6500, 20250327,214500,212000,220000,208500,19117,4097723000,00,0.00,N,5,-1000, 20250326,215500,206500,220000,200500,33922,7269371500,00,0.00,N,2,11000, 20250325,204500,209000,212000,204000,21477,4457757250,00,0.00,N,5,-3500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 35762ace0f2f..14417a1d5130 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250331,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250328,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250327,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250326,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250325,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250324,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250325,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250324,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250321,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250320,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250319,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 74e734869fbb..1ac1c039c7c0 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6810,6990,6990,6730,9976,67938720,00,0.00,N,5,-210, +20250328,7020,7110,7120,7020,10090,71051390,00,0.00,N,5,-100, 20250327,7120,7150,7200,7080,6694,47572900,00,0.00,N,5,-40, 20250326,7160,7200,7200,7100,5430,38821630,00,0.00,N,5,-20, 20250325,7180,7240,7240,7110,6897,49282910,00,0.00,N,5,-20, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index cfcc8ac6a177..c952a9dbe9d7 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,94900,91700,97600,91500,318951,30189396450,00,0.00,N,2,800, +20250328,94100,96600,97500,93700,247786,23542140350,00,0.00,N,5,-1900, 20250327,96000,97500,99100,96000,261251,25430608200,00,0.00,N,5,-2500, 20250326,98500,101400,101400,95700,257141,25221537750,00,0.00,N,5,-1600, 20250325,100100,99400,101400,99000,189638,18987738350,00,0.00,N,2,700, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 259c6fa39927..5c476d97e292 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5350,5260,5440,5250,79482,425329265,00,0.00,N,5,-60, +20250328,5410,5750,5750,5320,233946,1279538360,00,0.00,N,5,-340, 20250327,5750,5870,5900,5690,125579,722782850,00,0.00,N,5,-120, 20250326,5870,5650,5980,5650,197423,1156873380,00,0.00,N,2,220, 20250325,5650,5730,5950,5620,256439,1482937205,00,0.00,N,5,-10, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index a2cba51a623e..2678aaa2e0af 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3615,3680,3690,3560,62411,225904801,00,0.00,N,5,-85, +20250328,3700,3810,3835,3685,108016,402231701,00,0.00,N,5,-120, 20250327,3820,3935,3935,3805,127123,489532627,00,0.00,N,5,-140, 20250326,3960,3930,4015,3900,101632,402802630,00,0.00,N,2,30, 20250325,3930,3870,3930,3845,102153,397012278,00,0.00,N,2,60, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 79e0b8cdf743..81d9515a3e70 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1283,1282,1327,1266,81732,104680919,00,0.00,N,2,1, +20250328,1282,1299,1325,1279,48254,62162410,00,0.00,N,5,-17, 20250327,1299,1330,1358,1299,37599,49130063,00,0.00,N,3,0, 20250326,1299,1279,1329,1279,105582,137149342,00,0.00,N,5,-19, 20250325,1318,1330,1350,1318,70378,93306187,00,0.00,N,5,-3, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index aeaf74fd4858..a9b707c5aa47 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15750,16250,16250,15680,10923,172707280,00,0.00,N,5,-490, +20250328,16240,16790,16830,16010,38318,632260620,00,0.00,N,5,-550, 20250327,16790,16600,16850,16570,21644,361544420,00,0.00,N,2,70, 20250326,16720,16140,16960,16100,52208,861567520,00,0.00,N,2,550, 20250325,16170,16080,16270,16000,20766,335521880,00,0.00,N,2,100, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index b517bf28757a..53be2485704e 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1710,1716,1716,1701,4095,7003023,00,0.00,N,5,-6, +20250328,1716,1781,1782,1700,4779,8299365,00,0.00,N,5,-36, 20250327,1752,1803,1803,1700,8121,14162795,00,0.00,N,5,-52, 20250326,1804,1831,1831,1753,6512,11708319,00,0.00,N,5,-16, 20250325,1820,1810,1832,1810,6463,11771061,00,0.00,N,2,30, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 7c9e4f63c134..945f5756f4b0 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14860,14880,15130,14790,11638,172752280,00,0.00,N,5,-330, +20250328,15190,15310,15510,15100,8609,130873670,02,0.00,N,5,-340, 20250327,15530,15600,15750,15430,15056,235430420,00,0.00,N,2,100, 20250326,15430,15270,15480,15080,10594,162295640,00,0.00,N,2,110, 20250325,15320,15400,15400,15020,14302,216689980,00,0.00,N,5,-50, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 8005a57bd14a..4e9f3a82fb22 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,604,608,608,595,25252,15179163,00,0.00,N,3,0, +20250328,604,614,619,600,16102,9845277,00,0.00,N,5,-10, 20250327,614,620,620,607,8807,5395354,00,0.00,N,5,-7, 20250326,621,614,629,613,22577,14005426,00,0.00,N,2,7, 20250325,614,609,615,604,25563,15597429,00,0.00,N,2,5, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index f1838f06c72d..936725f1cfa0 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20300,20400,20950,20100,60098,1225142425,00,0.00,N,5,-650, +20250328,20950,21250,21800,20850,36309,763677550,00,0.00,N,5,-400, 20250327,21350,22000,22000,21350,31767,682491475,00,0.00,N,5,-300, 20250326,21650,21850,22100,21550,38129,827399050,00,0.00,N,5,-250, 20250325,21900,21850,22200,21750,24083,528122325,00,0.00,N,5,-50, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index c2beba817e3b..84cd2ed40db7 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4500,4655,4655,4490,177246,802285450,00,0.00,N,5,-195, +20250328,4695,4810,4835,4695,147042,695841863,00,0.00,N,5,-145, 20250327,4840,4855,4930,4795,222350,1086150587,00,0.00,N,5,-40, 20250326,4880,4810,5310,4810,1758897,8959921414,00,0.00,N,2,70, 20250325,4810,4930,4985,4800,104896,511018730,00,0.00,N,5,-90, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index ebfd58f18054..2f0b3d3f7c4a 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,335000,327000,339500,325000,43548,14537062250,00,0.00,N,3,0, +20250328,335000,329500,337000,327000,36738,12257536250,00,0.00,N,2,3500, 20250327,331500,335500,342000,331500,26864,9032831000,00,0.00,N,5,-5500, 20250326,337000,338000,338000,327500,31757,10595673500,00,0.00,N,5,-500, 20250325,337500,328000,339000,325500,40552,13575490500,00,0.00,N,2,7500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 621e8bf006d8..eb4ee5a36c87 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5570,5800,5810,5520,115249,646124800,00,0.00,N,5,-270, +20250328,5840,6070,6080,5840,154084,909278430,00,0.00,N,5,-190, 20250327,6030,6170,6170,6020,97114,588989800,00,0.00,N,5,-150, 20250326,6180,6050,6210,6050,77159,472658820,00,0.00,N,2,80, 20250325,6100,6200,6290,6070,118591,729936265,00,0.00,N,5,-100, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 104ef11d005a..e63cc6ea7ed8 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,720,740,748,705,180518,128848137,00,0.00,N,5,-12, +20250328,732,724,744,708,274625,198897810,00,0.00,N,3,0, 20250327,732,727,797,706,585705,431735581,00,0.00,N,5,-7, 20250326,739,851,870,703,1872148,1436519132,00,0.00,N,5,-107, 20250325,846,960,980,846,2484278,2302632966,00,0.00,N,5,-280, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 3d913c52cadc..5aac833470e4 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,960,969,969,957,96094,92221137,00,0.00,N,5,-4, +20250328,964,972,972,960,105495,101548059,00,0.00,N,5,-9, 20250327,973,970,975,965,27998,27112813,00,0.00,N,5,-2, 20250326,975,976,980,971,46538,45284662,00,0.00,N,3,0, 20250325,975,980,982,974,54063,52729623,00,0.00,N,5,-4, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index e335e56e93ed..f468d77123ee 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,71100,74400,74500,70900,56432,4082364250,00,0.00,N,5,-3700, +20250328,74800,73600,75400,71600,94780,7028768900,00,0.00,N,2,2400, 20250327,72400,69300,76200,68600,164717,11954482400,00,0.00,N,2,3100, 20250326,69300,69000,70400,68400,58645,4088254950,00,0.00,N,2,1700, 20250325,67600,64900,68700,64800,82944,5548585550,00,0.00,N,2,2800, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 05582f7297a9..b5f38124650b 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,43900,44650,45050,43900,10815,477996475,00,0.00,N,5,-1200, +20250328,45100,46200,46200,45000,11081,501156600,00,0.00,N,5,-1000, 20250327,46100,46250,46400,45750,8755,403693775,00,0.00,N,5,-100, 20250326,46200,46200,46450,45750,14029,645750825,00,0.00,N,3,0, 20250325,46200,46700,46700,45750,16535,762142925,00,0.00,N,5,-100, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 5dbddaf39843..2297cd169c40 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1231,1265,1269,1230,31583,39377308,00,0.00,N,5,-50, +20250328,1281,1299,1308,1276,25557,33003795,00,0.00,N,5,-28, 20250327,1309,1314,1324,1306,32676,42842237,00,0.00,N,5,-18, 20250326,1327,1300,1327,1284,30458,40007351,00,0.00,N,2,27, 20250325,1300,1298,1312,1281,32784,42493702,00,0.00,N,5,-12, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index f65ec07257be..f28c3000b00b 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8900,9200,9400,8880,19169,173313280,00,0.00,N,5,-530, +20250328,9430,9810,9810,9420,36216,345918870,00,0.00,N,5,-380, 20250327,9810,10010,10050,9750,23765,234492350,00,0.00,N,5,-200, 20250326,10010,10180,10200,9990,21550,216699730,00,0.00,N,5,-10, 20250325,10020,10440,10500,10000,23708,241089985,00,0.00,N,5,-270, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 51c0b5494b74..c0142ae79358 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2665,2910,2910,2665,14899,40755402,00,0.00,N,3,0, +20250328,2665,3000,3000,2665,29080,81545510,00,0.00,N,5,-110, 20250327,2775,2830,2885,2775,6273,17823325,00,0.00,N,5,-90, 20250326,2865,2855,2895,2750,8386,23876773,00,0.00,N,2,95, 20250325,2770,2830,2840,2755,13388,37158650,00,0.00,N,2,5, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 508c35721109..450c4e0c5344 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5140,5120,5310,5120,98162,509148010,00,0.00,N,5,-140, +20250328,5280,5480,5480,5280,135394,722453025,00,0.00,N,5,-210, 20250327,5490,5490,5680,5430,138210,760747025,00,0.00,N,5,-90, 20250326,5580,5520,5800,5520,164202,929115680,00,0.00,N,2,70, 20250325,5510,5610,5800,5510,122375,683166685,00,0.00,N,5,-120, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index fc1e2e0f0902..49a242c08854 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6770,7050,7070,6690,209667,1432776390,00,0.00,N,5,-350, +20250328,7120,7180,7220,6920,255582,1810012115,00,0.00,N,3,0, 20250327,7120,7490,7530,7060,527587,3832490780,00,0.00,N,5,-410, 20250326,7530,7690,7820,7500,259129,1961979810,00,0.00,N,5,-200, 20250325,7730,7850,7850,7550,244434,1875297950,00,0.00,N,2,50, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 4c73f082f3db..96cce3951403 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6560,8180,8180,5900,1051537,6957622775,00,0.00,N,5,-1730, +20250328,8290,8000,8340,7750,132022,1075319440,00,0.00,N,2,290, 20250327,8000,7830,8450,7450,130012,1033730200,00,0.00,N,2,170, 20250326,7830,9470,9470,7790,221990,1891911380,00,0.00,N,5,-1450, 20250325,9280,8250,9350,8170,618283,5502298745,00,0.00,N,2,1380, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 985c752db00c..239798f304c8 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,937,945,945,915,32693,30482891,00,0.00,N,5,-8, +20250328,945,964,964,934,46718,44261199,00,0.00,N,5,-26, 20250327,971,973,973,948,15847,15292150,00,0.00,N,5,-2, 20250326,973,955,1010,945,44946,43476465,00,0.00,N,2,18, 20250325,955,951,975,932,59117,55838942,00,0.00,N,2,4, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index dcf69c58538b..8adec7f244df 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3650,3820,3825,3615,56178,203885140,00,0.00,N,5,-185, +20250328,3835,3875,3880,3745,9296,35302280,00,0.00,N,5,-40, 20250327,3875,3900,3980,3875,13996,54494870,00,0.00,N,5,-25, 20250326,3900,3875,3920,3850,3249,12634380,00,0.00,N,2,20, 20250325,3880,3895,3910,3800,14542,55846050,00,0.00,N,5,-15, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 89c21d3f6ba6..1d1d1e374f8d 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,6780,6780,6780,6780,0,0,00,0.00,Y,3,0, -20250326,6780,6780,6780,6780,1,6780,00,0.00,Y,2,10, +20250331,6780,6400,6780,5860,540,3280300,00,0.00,N,5,-10, +20250328,6790,6450,6790,6450,165,1064590,00,0.00,N,2,10, +20250327,6780,6780,6780,6780,0,0,00,0.00,N,3,0, +20250326,6780,6780,6780,6780,1,6780,00,0.00,N,2,10, 20250325,6770,6770,6770,6770,3,20310,00,0.00,N,5,-20, 20250324,6790,6790,6790,6790,1,6790,00,0.00,N,2,30, 20250321,6760,6760,6760,6760,0,0,00,0.00,N,3,-20, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index eb9fee81bd70..50cb370e2d32 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,296,300,367,274,21468,6196324,00,0.00,N,5,-24, +20250328,320,350,350,285,8206,2399053,00,0.00,N,5,-6, 20250327,326,283,326,250,18119,4947364,00,0.00,N,1,42, 20250326,284,297,297,245,11231,3030216,00,0.00,N,5,-2, 20250325,286,256,292,250,9648,2602650,00,0.00,N,5,-6, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 9913f717bfab..9a8344a21ddc 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8470,8500,8500,8170,8837,73175250,00,0.00,N,5,-30, +20250328,8500,8490,8500,8250,10945,90911590,00,0.00,N,2,100, 20250327,8400,8550,8660,8400,11754,99995835,00,0.00,N,5,-230, 20250326,8630,8600,8640,8510,1378,11834665,00,0.00,N,2,40, 20250325,8590,8800,8800,8560,10729,92852960,00,0.00,N,5,-200, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 1c8625146268..e546e6f5a24b 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5380,5360,5510,5000,75968,401977510,00,0.00,N,2,20, +20250328,5360,5550,5580,5140,189995,1004523170,00,0.00,N,5,-220, 20250327,5580,5600,5690,5430,110226,609722760,00,0.00,N,5,-30, 20250326,5610,5460,5740,5460,102106,572577160,00,0.00,N,2,160, 20250325,5450,5400,5720,5400,158851,878024415,00,0.00,N,2,70, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index eb5c5a776363..f8b35e2d45b8 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250331,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250328,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250327,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250326,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250325,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250324,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250325,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250324,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250321,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250320,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250319,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 04beaa2774f4..edb1de66ee73 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4600,4655,4710,4485,29908,135591107,00,0.00,N,5,-115, +20250328,4715,4685,4780,4650,9045,42436270,00,0.00,N,2,10, 20250327,4705,4750,4770,4680,12093,57290720,00,0.00,N,5,-25, 20250326,4730,4620,4770,4600,13995,65955465,00,0.00,N,2,100, 20250325,4630,4635,4670,4520,16735,77147432,00,0.00,N,2,20, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 4acd1b727216..087381cf8db2 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4800,4915,4915,4680,125983,601809256,00,0.00,N,5,-160, +20250328,4960,5120,5120,4955,102337,510661072,00,0.00,N,5,-150, 20250327,5110,5170,5170,5050,33113,168619650,00,0.00,N,5,-10, 20250326,5120,5070,5130,5010,43333,219682025,00,0.00,N,2,100, 20250325,5020,5040,5160,5010,89606,452746920,00,0.00,N,5,-60, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 993dd0181432..f4881d0d062a 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,640,640,640,640,0,0,00,0.00,Y,3,0, +20250331,640,640,640,640,0,0,00,0.00,Y,3,0, +20250328,640,640,640,640,0,0,00,0.00,Y,0,0, +20250327,640,640,640,640,0,0,00,0.00,Y,0,0, 20250326,640,640,640,640,0,0,00,0.00,Y,0,0, -20250325,640,640,640,640,0,0,00,0.00,Y,0,0, -20250324,640,640,640,640,0,0,00,0.00,Y,0,0, +20250325,640,640,640,640,0,0,00,0.00,N,0,0, +20250324,640,640,640,640,0,0,00,0.00,N,0,0, 20250321,640,640,640,640,0,0,00,0.00,N,0,0, 20250320,640,640,640,640,0,0,00,0.00,N,0,0, 20250319,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index d07b347b232f..30956d39430e 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,275,282,323,274,17473201,5202629871,00,0.00,N,3,0, +20250328,275,278,280,271,742251,203460068,00,0.00,N,5,-3, 20250327,278,276,280,276,578376,160962532,00,0.00,N,5,-2, 20250326,280,280,282,279,318296,89052716,00,0.00,N,5,-1, 20250325,281,283,284,278,573834,161175672,00,0.00,N,5,-1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index c7e513f3bb5e..dd39fe47e27d 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6730,6810,7060,6730,1818,12493850,00,0.00,N,5,-80, +20250328,6810,6830,6830,6740,622,4245070,00,0.00,N,2,40, 20250327,6770,6810,6940,6770,719,4949915,00,0.00,N,5,-40, 20250326,6810,6920,7000,6810,422,2901290,00,0.00,N,5,-110, 20250325,6920,7300,7300,6870,1936,13521020,00,0.00,N,5,-150, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 37942b49510f..153ea677154c 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,676,675,679,668,46516,31187632,00,0.00,N,5,-5, +20250328,681,694,694,674,62661,42740443,00,0.00,N,5,-14, 20250327,695,690,704,690,60301,41922746,00,0.00,N,5,-5, 20250326,700,691,700,682,36376,25137248,00,0.00,N,2,6, 20250325,694,697,698,689,41016,28392633,00,0.00,N,5,-3, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index b812ed22cc53..431a573195db 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5370,5380,5380,5170,12696,66607040,00,0.00,N,5,-10, +20250328,5380,5270,5430,5150,10169,53854860,00,0.00,N,3,0, 20250327,5380,5500,5500,5360,6657,36069020,00,0.00,N,5,-90, 20250326,5470,5490,5500,5340,10930,59477230,00,0.00,N,5,-20, 20250325,5490,5500,5560,5410,7633,41823120,00,0.00,N,3,0, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index d47493a4b80c..e18011cc571d 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2200,2535,2710,2200,1967212,4740086593,00,0.00,N,5,-360, +20250328,2560,2255,2985,2120,9083862,24528853790,00,0.00,N,2,225, 20250327,2335,1868,2410,1868,5478586,12289915828,00,0.00,N,2,480, 20250326,1855,1860,1985,1835,240688,454376090,00,0.00,N,2,48, 20250325,1807,1784,1826,1784,23855,43200779,00,0.00,N,2,23, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index c9957a9ecb9c..28dde8f876bd 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,956,976,976,951,24783,24004770,00,0.00,N,5,-20, +20250328,976,974,985,968,18360,17902413,00,0.00,N,2,2, 20250327,974,975,996,963,21248,20782633,00,0.00,N,5,-1, 20250326,975,974,977,918,80397,77106277,00,0.00,N,2,1, 20250325,974,1007,1007,971,70289,69089920,00,0.00,N,5,-33, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index c7fcd92efa37..e8d1c3a33589 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3115,3200,3220,3065,18274,56944335,00,0.00,N,5,-110, +20250328,3225,3305,3305,3195,25986,83611940,00,0.00,N,5,-55, 20250327,3280,3285,3310,3255,7348,24188710,00,0.00,N,5,-25, 20250326,3305,3300,3315,3270,15117,49820915,00,0.00,N,2,5, 20250325,3300,3355,3355,3270,19874,65812390,00,0.00,N,5,-40, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index d1f161d1ddc2..637b9c759339 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3635,3740,3755,3630,20465,74826025,00,0.00,N,5,-85, +20250328,3720,3745,3750,3690,17079,63557429,00,0.00,N,5,-5, 20250327,3725,3785,3785,3725,14325,53830480,00,0.00,N,5,-60, 20250326,3785,3730,3785,3730,6875,25785755,00,0.00,N,2,55, 20250325,3730,3770,3810,3730,20088,75841455,00,0.00,N,5,-80, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 7a954080745c..aef09b7bd0cc 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6190,6230,6290,6080,25460,157424330,00,0.00,N,5,-120, +20250328,6310,6350,6490,6290,15988,101170135,00,0.00,N,5,-60, 20250327,6370,6500,6500,6350,29472,188664590,00,0.00,N,5,-100, 20250326,6470,6500,6630,6440,27755,179788255,00,0.00,N,5,-30, 20250325,6500,6630,6770,6450,33871,221564800,00,0.00,N,5,-120, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 201c494e5d6a..af54c2a90fb2 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5210,5360,5400,5210,386335,2036056495,00,0.00,N,5,-240, +20250328,5450,5650,5760,5400,421714,2342730015,00,0.00,N,5,-160, 20250327,5610,5490,6000,5440,1844086,10659204415,00,0.00,N,2,60, 20250326,5550,5630,6160,5540,2784866,16286244005,00,0.00,N,5,-60, 20250325,5610,5660,5690,5290,681086,3729748275,00,0.00,N,2,40, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 1e0467a7c781..eeb4a2a1648e 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5000,4935,5000,4780,39089,191189565,00,0.00,N,2,25, +20250328,4975,5000,5040,4850,22268,110225720,00,0.00,N,5,-75, 20250327,5050,5030,5100,4965,25475,127781015,00,0.00,N,5,-30, 20250326,5080,5080,5290,5070,36853,188594380,00,0.00,N,3,0, 20250325,5080,5410,5450,5080,64092,334229280,00,0.00,N,5,-340, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 22ff8dbdd787..062cff73c128 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4600,4985,5040,4600,209483,991722666,00,0.00,N,5,-460, +20250328,5060,5220,5320,4990,181708,921482230,00,0.00,N,5,-220, 20250327,5280,5560,5640,5280,188937,1036653065,00,0.00,N,5,-170, 20250326,5450,5200,5570,5150,123496,656296495,00,0.00,N,2,200, 20250325,5250,5220,5350,5140,40645,212389725,00,0.00,N,3,0, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 08b741cc35dc..3020a1e86226 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1031,927,1127,919,3528386,3728455854,00,0.00,N,2,104, +20250328,927,911,940,906,118281,108286162,00,0.00,N,2,16, 20250327,911,900,914,846,74992,67290222,00,0.00,N,5,-4, 20250326,915,958,958,900,74788,68059033,00,0.00,N,2,15, 20250325,900,910,967,898,290906,266419864,00,0.00,N,5,-10, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 6108531ea36f..5f7e9298d255 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29400,28500,31300,27850,465765,13936697725,00,0.00,N,2,400, +20250328,29000,30350,30800,28500,247912,7378243925,00,0.00,N,5,-1050, 20250327,30050,30700,33250,29900,534045,16864722400,00,0.00,N,5,-1400, 20250326,31450,28700,31950,28700,646912,19807636275,00,0.00,N,2,2750, 20250325,28700,31150,31400,28150,292155,8576828975,00,0.00,N,5,-1800, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 991a45669aef..ef9d6e9597e0 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1960,1990,1990,1949,55344,108645661,00,0.00,N,5,-30, +20250328,1990,1985,2015,1985,52542,104836470,00,0.00,N,5,-10, 20250327,2000,1982,2020,1981,35461,70961019,00,0.00,N,5,-5, 20250326,2005,2005,2020,1995,38933,77969545,00,0.00,N,3,0, 20250325,2005,2100,2100,1999,82389,165986044,00,0.00,N,5,-65, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 8625faa728f3..347f11a13885 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10220,10600,10600,10180,46343,479440540,00,0.00,N,5,-570, +20250328,10790,11200,11230,10640,83335,899617450,00,0.00,N,5,-500, 20250327,11290,11030,11290,10780,44383,489735490,00,0.00,N,2,260, 20250326,11030,11030,11170,10840,33734,372381850,00,0.00,N,3,0, 20250325,11030,11160,11270,10730,75339,822354630,00,0.00,N,5,-150, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index c04a4bd85b1d..e74fed78ac32 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6520,6710,6810,6520,111536,733394935,00,0.00,N,5,-290, +20250328,6810,6980,6980,6740,147171,1000028520,00,0.00,N,5,-120, 20250327,6930,7050,7060,6900,67961,473565005,00,0.00,N,5,-120, 20250326,7050,6910,7130,6910,84974,597918815,00,0.00,N,2,160, 20250325,6890,7080,7180,6850,230408,1603852465,00,0.00,N,5,-150, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index c7a9077d99d2..2deeccfafcf8 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39450,39600,39800,38900,313228,12308828800,00,0.00,N,5,-600, +20250328,40050,40650,40900,39950,384583,15480914900,02,0.00,N,5,-1750, 20250327,41800,41200,42200,40950,295992,12372019625,00,0.00,N,5,-250, 20250326,42050,42900,43000,41900,232251,9850892900,00,0.00,N,5,-600, 20250325,42650,42800,43550,42300,443843,19068827650,00,0.00,N,2,550, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index d59427d0a879..a5145f46de7a 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,33300,33500,34400,32850,630756,21169889275,00,0.00,N,5,-1250, +20250328,34550,36300,36450,34450,724633,25541231975,00,0.00,N,5,-1700, 20250327,36250,36700,37500,35800,808025,29475765350,00,0.00,N,5,-1250, 20250326,37500,36800,38150,36500,864432,32470500000,00,0.00,N,2,700, 20250325,36800,40600,40800,36600,1548481,58723320050,00,0.00,N,5,-3750, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index cc5e7f0f105e..8091c1527056 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,62700,62800,63400,61500,152708,9543026300,00,0.00,N,5,-1600, +20250328,64300,65300,65800,63600,117505,7565409900,00,0.00,N,3,0, 20250327,64300,63600,65200,63200,103509,6675549300,00,0.00,N,2,500, 20250326,63800,64200,65000,63800,77313,4967000100,00,0.00,N,5,-500, 20250325,64300,66000,66700,63900,126777,8242253950,00,0.00,N,5,-1100, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 42e3a9858d2e..bad3d517aa7e 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3065,3190,3190,2800,13110,37853425,00,0.00,N,5,-30, +20250328,3095,3295,3295,3000,7971,24125930,00,0.00,N,5,-105, 20250327,3200,3280,3280,3180,2529,8072970,00,0.00,N,2,55, 20250326,3145,3295,3295,2915,12520,37547865,00,0.00,N,5,-55, 20250325,3200,3285,3285,3100,1137,3543635,00,0.00,N,2,65, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 78817d9bf0cb..ec01e3ca205b 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2300,2265,2340,2250,96700,221489342,00,0.00,N,5,-10, +20250328,2310,2350,2380,2305,88079,205333790,00,0.00,N,5,-45, 20250327,2355,2450,2450,2350,108144,256781560,00,0.00,N,5,-85, 20250326,2440,2390,2450,2340,63070,151437085,00,0.00,N,2,40, 20250325,2400,2480,2500,2375,128205,311293170,00,0.00,N,5,-80, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 429a926a25f1..e0840003cda0 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16130,16320,17330,15770,2308248,38280399900,00,0.00,N,5,-560, +20250328,16690,17560,17670,16230,2237326,37915495075,00,0.00,N,5,-1450, 20250327,18140,15600,20100,15500,14667441,269932229175,00,0.00,N,2,2460, 20250326,15680,16020,16280,15390,386014,6073463375,00,0.00,N,5,-210, 20250325,15890,16490,17190,15260,2185962,35863023705,00,0.00,N,5,-660, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index b1c0131a8e92..52e095daa263 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6910,6950,7070,6900,39788,276251620,00,0.00,N,5,-160, +20250328,7070,7200,7200,7060,39979,284599265,00,0.00,N,5,-180, 20250327,7250,7330,7440,7210,35564,259141905,00,0.00,N,5,-80, 20250326,7330,7450,7450,7270,27053,198649210,00,0.00,N,5,-110, 20250325,7440,7500,7560,7320,28882,214792320,00,0.00,N,2,40, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index a82d8cda5083..24578b7648a5 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8190,8490,8560,8060,113278,937107745,00,0.00,N,5,-380, +20250328,8570,8720,8800,8550,73696,636798035,00,0.00,N,5,-220, 20250327,8790,8800,8910,8650,79828,703089870,00,0.00,N,5,-40, 20250326,8830,8550,8830,8490,65929,571822515,00,0.00,N,2,290, 20250325,8540,8610,8770,8480,59555,509809770,00,0.00,N,5,-140, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 8ab76c88af4b..f7ac08a5f020 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30800,31350,32750,30600,121977,3810360750,00,0.00,N,5,-1500, +20250328,32300,33500,33600,31600,149430,4815896200,00,0.00,N,5,-1350, 20250327,33650,33450,34150,33200,84651,2857419675,00,0.00,N,5,-300, 20250326,33950,34200,34700,33300,177220,6023630475,00,0.00,N,5,-50, 20250325,34000,36850,36850,33250,403406,13844694400,00,0.00,N,5,-2450, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 1f383b84e9a1..c268f8c08eab 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3165,3405,3445,3135,219377,713101380,00,0.00,N,5,-295, +20250328,3460,3555,3575,3440,108506,379549660,00,0.00,N,5,-50, 20250327,3510,3610,3735,3450,770839,2669851335,00,0.00,N,5,-135, 20250326,3645,3680,3750,3605,189510,696763310,00,0.00,N,5,-45, 20250325,3690,3465,3980,3400,1195451,4536145644,00,0.00,N,2,225, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index df0f574e2adc..246ea8ad5ca8 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1399,1417,1417,1390,26140,36552854,00,0.00,N,5,-4, +20250328,1403,1417,1435,1393,23394,32834932,00,0.00,N,5,-18, 20250327,1421,1417,1431,1399,22030,31234467,00,0.00,N,2,4, 20250326,1417,1443,1455,1417,14930,21417273,00,0.00,N,5,-26, 20250325,1443,1400,1450,1400,37066,53151735,00,0.00,N,2,43, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index f70d3d4cd96c..bfe8d0b310e8 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10090,10050,10420,9910,271506,2756402050,00,0.00,N,5,-300, +20250328,10390,10870,11380,10220,449768,4778720460,00,0.00,N,5,-480, 20250327,10870,11140,11510,10800,278149,3080969540,00,0.00,N,5,-650, 20250326,11520,11900,12140,11470,256400,3045391820,00,0.00,N,5,-500, 20250325,12020,12500,12500,11690,406080,4893172310,00,0.00,N,5,-570, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index b65beb95ff66..b4e126465e7f 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,103,102,104,102,4182288,430806223,00,0.00,N,2,1, +20250331,103,103,103,103,0,0,00,0.00,Y,3,0, +20250328,103,103,103,103,0,0,00,0.00,Y,0,0, +20250327,103,102,104,102,4182288,430806223,00,0.00,Y,2,1, 20250326,102,102,104,102,1326725,135854278,00,0.00,N,3,0, 20250325,102,103,104,102,2581896,264813839,00,0.00,N,5,-2, 20250324,104,103,105,103,1976535,204365219,00,0.00,N,2,2, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 280c7499b1ad..f3372a63de30 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2235,2250,2250,2170,3541,7817835,00,0.00,N,5,-15, +20250328,2250,2265,2265,2180,3416,7564800,00,0.00,N,5,-5, 20250327,2255,2260,2260,2230,274,612990,00,0.00,N,3,0, 20250326,2255,2290,2290,2230,7248,16261090,00,0.00,N,3,0, 20250325,2255,2290,2290,2245,841,1892345,00,0.00,N,3,0, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 5a6974e47c24..0b3c5e4a7df6 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12050,10620,12900,10620,6398,77377690,00,0.00,N,2,190, +20250328,11860,11900,11900,11020,55,620360,00,0.00,N,2,360, 20250327,11500,11500,11990,11010,6032,68938460,00,0.00,N,3,0, 20250326,11500,10610,12400,10610,67,811980,00,0.00,N,2,240, 20250325,11260,10030,11260,10000,7718,83717560,00,0.00,N,2,600, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 293818a88f10..83820583e32c 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6160,6290,6360,6050,765365,4747625950,00,0.00,N,5,-340, +20250328,6500,6740,6770,6360,1285048,8405074275,00,0.00,N,5,-400, 20250327,6900,7000,7210,6880,1379349,9679970750,00,0.00,N,5,-450, 20250326,7350,7660,7900,7070,4731443,35590993540,00,0.00,N,5,-250, 20250325,7600,6630,7830,6450,15075206,113726336800,00,0.00,N,2,1570, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index d3ad706334ea..5d3af53996f9 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7420,7590,7590,7380,10786,80218200,00,0.00,N,5,-170, +20250328,7590,7760,7760,7540,11662,88754150,00,0.00,N,5,-210, 20250327,7800,7790,7830,7650,7405,57204540,00,0.00,N,3,0, 20250326,7800,7780,7890,7550,7017,54412560,00,0.00,N,2,20, 20250325,7780,7830,7840,7780,5826,45527840,00,0.00,N,3,0, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 0988288829aa..f29b79bd4ac0 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,44050,44450,44650,43650,13864,609811925,00,0.00,N,5,-800, +20250328,44850,45900,46000,44800,20495,926508950,00,0.00,N,5,-1000, 20250327,45850,46300,46700,45850,19074,878863175,00,0.00,N,5,-800, 20250326,46650,46700,46850,46400,6003,279261950,00,0.00,N,5,-50, 20250325,46700,47000,47450,46500,10759,503324550,00,0.00,N,5,-300, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 497db8ef8a96..2fc5b37ce563 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9090,9090,9290,8850,63909,577585620,00,0.00,N,5,-40, +20250328,9130,9180,9290,8790,153989,1389002025,00,0.00,N,5,-60, 20250327,9190,9830,9840,9070,182740,1693955795,00,0.00,N,5,-650, 20250326,9840,10000,10040,9520,44106,433313230,00,0.00,N,5,-30, 20250325,9870,10340,10340,9780,69978,699389600,00,0.00,N,5,-420, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index e062b9525610..0f95df7d6a3d 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3845,3840,3960,3710,98853,380722553,00,0.00,N,5,-125, +20250328,3970,4135,4140,3930,199544,795189132,00,0.00,N,5,-145, 20250327,4115,4210,4235,4105,143584,597189179,00,0.00,N,5,-155, 20250326,4270,4205,4300,4155,144594,614177308,00,0.00,N,2,55, 20250325,4215,4645,4645,4185,543892,2383332526,00,0.00,N,5,-430, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 4859b51782eb..7daf9f5e21fa 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39250,40000,40700,38900,64550,2538822300,00,0.00,N,5,-2000, +20250328,41250,42600,42900,40950,46869,1940286350,00,0.00,N,5,-1000, 20250327,42250,43300,43450,42100,34168,1457025775,00,0.00,N,5,-1350, 20250326,43600,43800,44400,43050,27178,1184575575,00,0.00,N,5,-200, 20250325,43800,45550,46000,43750,37948,1688762150,00,0.00,N,5,-1950, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 8c114c884db0..07314609bb37 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2245,2370,2375,2245,57027,130117760,00,0.00,N,5,-115, +20250328,2360,2345,2400,2340,35513,84053903,00,0.00,N,5,-15, 20250327,2375,2360,2470,2300,86101,205824355,00,0.00,N,5,-110, 20250326,2485,2460,2500,2440,182329,451291725,00,0.00,N,2,25, 20250325,2460,2335,2485,2335,177653,432167259,00,0.00,N,2,100, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 7883a1676f53..95cef800440d 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9080,9510,9620,9050,140346,1305755020,00,0.00,N,5,-760, +20250328,9840,10440,10460,9730,195553,1953799720,00,0.00,N,5,-600, 20250327,10440,10440,10730,10260,129169,1355768310,00,0.00,N,5,-360, 20250326,10800,10980,11250,10580,206138,2246890040,00,0.00,N,5,-480, 20250325,11280,12390,12390,11210,284503,3316617495,00,0.00,N,5,-870, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 88e16eb3e59a..afbc2974df1e 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7770,7720,7900,7600,216387,1671729060,00,0.00,N,5,-220, +20250328,7990,8280,8280,7880,249814,1996268365,00,0.00,N,5,-290, 20250327,8280,7920,8500,7920,748190,6205942695,00,0.00,N,2,370, 20250326,7910,8230,8260,7910,178693,1448720310,00,0.00,N,5,-310, 20250325,8220,8210,8260,8070,103995,847169500,00,0.00,N,2,10, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 3376e2162a9d..6f8057863dfd 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2855,2920,2920,2825,3211,9137532,00,0.00,N,5,-65, +20250328,2920,2950,3055,2800,7228,20989565,00,0.00,N,5,-30, 20250327,2950,2775,3125,2775,60170,179011536,00,0.00,N,2,175, 20250326,2775,2895,2915,2705,18606,51689715,00,0.00,N,5,-140, 20250325,2915,2925,3015,2810,3892,11201110,00,0.00,N,5,-10, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 58d23cac2f50..652d6f79d2bf 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250331,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250328,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250327,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250326,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250325,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250324,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250325,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250324,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250321,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250320,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250319,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 9b8d434758d1..ad295445b5c6 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7950,8110,8160,7760,312616,2474799815,00,0.00,N,5,-380, +20250328,8330,7800,8480,7610,342469,2741102445,00,0.00,N,2,730, 20250327,7600,7780,7920,7550,259144,1995152010,00,0.00,N,5,-170, 20250326,7770,8000,8050,7530,353277,2742036785,00,0.00,N,5,-300, 20250325,8070,8200,8740,7720,2028774,16742852565,00,0.00,N,2,580, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 668dfe86d84f..884eaed6b0ef 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5180,5070,5330,5070,57738,298429020,00,0.00,N,5,-250, +20250328,5430,5670,5670,5350,42338,232086300,00,0.00,N,5,-230, 20250327,5660,5550,5680,5440,65616,364285355,00,0.00,N,2,120, 20250326,5540,5330,5620,5330,55834,307635820,00,0.00,N,2,210, 20250325,5330,5310,5420,5270,30996,165319690,00,0.00,N,2,30, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index a39088f4250f..3b81d86dbb70 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1558,1623,1623,1549,84339,132191676,00,0.00,N,5,-65, +20250328,1623,1672,1672,1622,35814,58294635,00,0.00,N,5,-14, 20250327,1637,1695,1695,1632,35265,58026960,00,0.00,N,5,-13, 20250326,1650,1672,1701,1634,80710,133491402,00,0.00,N,5,-22, 20250325,1672,1598,1870,1598,1173057,2037687834,00,0.00,N,2,76, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 3c592dc1544d..a2ebd32452f2 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17410,17190,17410,17030,382734,6613505580,00,0.00,N,5,-30, +20250328,17440,17300,17490,17060,218727,3792447525,00,0.00,N,2,120, 20250327,17320,17100,17480,17000,393592,6781079835,00,0.00,N,2,40, 20250326,17280,17900,17900,17150,365641,6348274555,00,0.00,N,5,-540, 20250325,17820,17460,17850,17460,218897,3888306330,00,0.00,N,2,130, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 80c0474b2a0e..5e9b61da1a13 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7180,7190,7190,6990,17,120170,00,0.00,N,2,20, +20250328,7160,7150,7160,7150,149,1065840,00,0.00,N,3,0, 20250327,7160,7160,7160,7160,180,1288800,00,0.00,N,5,-10, 20250326,7170,7150,7170,7060,1394,9958210,00,0.00,N,2,10, 20250325,7160,7190,7190,7030,1592,11395380,00,0.00,N,5,-40, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index ed444cfee401..2d805f226780 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12950,13480,13480,12680,72234,938105775,00,0.00,N,5,-660, +20250328,13610,13860,14200,13430,122874,1694582335,00,0.00,N,5,-240, 20250327,13850,13400,14200,13240,211787,2952999600,00,0.00,N,2,350, 20250326,13500,13480,13660,13080,94874,1269567305,00,0.00,N,3,0, 20250325,13500,14380,14380,13400,206672,2841667435,00,0.00,N,5,-890, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 83c33abc53dc..cc301337fa7d 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,907,1000,1018,905,183403,178750228,00,0.00,N,5,-93, +20250328,1000,1000,1070,990,154597,156633581,00,0.00,N,5,-40, 20250327,1040,1094,1095,1020,122756,128541054,00,0.00,N,2,3, 20250326,1037,1079,1091,1001,306936,319113979,00,0.00,N,5,-41, 20250325,1078,1095,1123,1072,287312,314850349,00,0.00,N,5,-23, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index c0c8b254a29b..b968f9584dbc 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2835,2915,2915,2830,13015,37087655,00,0.00,N,5,-80, +20250328,2915,2945,2950,2895,11909,34608338,00,0.00,N,5,-35, 20250327,2950,2945,2960,2925,11770,34626890,00,0.00,N,2,5, 20250326,2945,2940,2980,2915,12778,37625050,00,0.00,N,2,5, 20250325,2940,2925,2965,2920,9486,27808526,00,0.00,N,2,15, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 09d2eb514e1c..ef0bd0334638 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8680,8340,9410,8140,2085218,18549493365,00,0.00,N,2,80, +20250328,8600,9210,9410,8540,1183506,10623159915,00,0.00,N,5,-650, 20250327,9250,9510,9550,9090,1236863,11491553910,00,0.00,N,5,-630, 20250326,9880,9750,10170,9420,2308873,22834842000,00,0.00,N,2,180, 20250325,9700,10410,10570,9700,2166073,21868102460,00,0.00,N,5,-780, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 2e6e8fb06fd7..68581bc23079 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20550,21500,21700,20450,362235,7541181075,00,0.00,N,5,-1550, +20250328,22100,22550,22550,21900,166856,3703081525,00,0.00,N,5,-350, 20250327,22450,22000,22500,21800,132818,2957093425,00,0.00,N,2,100, 20250326,22350,22250,22450,21900,114353,2534519750,00,0.00,N,2,300, 20250325,22050,22800,23250,22000,200270,4482791575,00,0.00,N,5,-800, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 885e464b724b..72f060f7d2ef 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2500,3190,3190,2430,408,992750,00,0.00,N,5,-350, +20250328,2850,2900,2900,2300,138,336210,00,0.00,N,2,235, 20250327,2615,3090,3090,2355,129,311160,00,0.00,N,5,-120, 20250326,2735,2735,2735,2735,2,5470,00,0.00,N,5,-20, 20250325,2755,2755,2755,2755,0,0,00,0.00,N,3,-40, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 196caa3e75c4..ae699a10e08b 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3175,3260,3260,3100,38222,120915033,00,0.00,N,5,-85, +20250328,3260,3285,3340,3165,34646,111251905,00,0.00,N,5,-20, 20250327,3280,3275,3350,3225,31466,103310210,00,0.00,N,2,45, 20250326,3235,3275,3365,3230,32045,105095240,00,0.00,N,5,-70, 20250325,3305,3410,3410,3250,50496,167562268,00,0.00,N,5,-105, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 07c12cb0893a..c82da90b20ab 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16260,16210,16400,15930,87722,1416435785,00,0.00,N,5,-250, +20250328,16510,17060,17300,16500,59355,989917880,00,0.00,N,5,-600, 20250327,17110,17400,17680,17110,69204,1202004920,00,0.00,N,5,-500, 20250326,17610,17600,17720,17400,80789,1419133050,00,0.00,N,2,10, 20250325,17600,17800,17910,17380,71071,1250699580,00,0.00,N,5,-120, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index c6b7d04fda22..7e713a6ebe8d 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7280,7260,7310,7020,195775,1394749485,00,0.00,N,5,-10, +20250328,7290,7420,7450,7260,140878,1031277810,00,0.00,N,5,-130, 20250327,7420,7400,7500,7310,166917,1229397130,00,0.00,N,5,-60, 20250326,7480,7440,7650,7340,122660,912590340,00,0.00,N,2,40, 20250325,7440,7470,7560,7280,186039,1371794055,00,0.00,N,5,-30, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index e8fee289f012..fb4922d4623e 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1461,1465,1487,1439,77624,113895335,00,0.00,N,5,-4, +20250328,1465,1428,1555,1407,140788,208411304,00,0.00,N,2,37, 20250327,1428,1448,1468,1427,59242,86007096,00,0.00,N,5,-19, 20250326,1447,1450,1450,1419,33005,47415916,00,0.00,N,2,31, 20250325,1416,1469,1469,1415,74780,108326618,00,0.00,N,5,-31, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 0d6377d0b98f..714b8afd3a99 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9200,9000,9200,8600,16,141200,00,0.00,N,5,-400, +20250328,9600,9400,9600,9400,6,56600,00,0.00,N,2,230, 20250327,9370,9000,9370,8400,43,380550,00,0.00,N,5,-20, 20250326,9390,9000,9390,7990,178,1491230,00,0.00,N,3,0, 20250325,9390,9200,9390,8200,141,1187390,00,0.00,N,5,-190, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index c3c99986c5ce..bb07c736f92d 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21450,21850,21850,20950,69829,1484232500,00,0.00,N,5,-450, +20250328,21900,22300,22500,21900,85416,1890880650,00,0.00,N,5,-600, 20250327,22500,23250,23600,22200,57552,1311021750,00,0.00,N,5,-750, 20250326,23250,22850,23350,22400,61272,1392697100,00,0.00,N,2,600, 20250325,22650,22400,22750,22250,34926,785072825,00,0.00,N,2,50, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 37924fa3d6e3..6542d7436cf8 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6200,6200,6370,5840,150,900020,00,0.00,N,5,-100, +20250328,6300,6350,6350,6060,13,79540,00,0.00,N,3,0, 20250327,6300,6380,6380,6060,133,816630,00,0.00,N,2,50, 20250326,6250,5800,6300,5800,281,1738680,00,0.00,N,2,350, 20250325,5900,6800,6900,5800,12170,72400140,00,0.00,N,5,-850, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 7e1ef3555628..3a032447b9fe 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1777,1850,1879,1774,312856,563542001,00,0.00,N,5,-135, +20250328,1912,1822,1960,1793,677435,1282729837,00,0.00,N,2,80, 20250327,1832,1902,1930,1832,259222,483425176,00,0.00,N,5,-99, 20250326,1931,1830,1970,1819,705502,1353901655,00,0.00,N,2,82, 20250325,1849,1803,1884,1780,339671,621365140,00,0.00,N,2,48, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index b2f0e38d3361..7a8742edd030 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,81100,81200,82000,78300,58675,4686712850,00,0.00,N,5,-100, +20250328,81200,82600,82700,79500,25723,2067673800,00,0.00,N,5,-1200, 20250327,82400,80800,82900,80300,26746,2192851600,00,0.00,N,5,-100, 20250326,82500,82000,82700,80400,24255,1986587500,00,0.00,N,2,1400, 20250325,81100,78500,81200,78500,33157,2666634650,00,0.00,N,2,1300, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 91d7681206b5..05b2086b1b96 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17560,17900,17900,17420,72727,1274351540,00,0.00,N,5,-520, +20250328,18080,18250,18280,17950,53569,968524970,00,0.00,N,5,-270, 20250327,18350,18470,18610,18350,24284,447730715,00,0.00,N,5,-210, 20250326,18560,18400,18590,18170,39274,723555925,00,0.00,N,2,180, 20250325,18380,18400,18720,18360,38077,704097395,00,0.00,N,5,-10, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index a34e8d9d259b..2d20fe1894cf 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17050,17940,18340,16910,376156,6631436605,00,0.00,N,5,-1080, +20250328,18130,18700,19330,17300,1545856,28097351570,00,0.00,N,5,-580, 20250327,18710,17100,18900,16850,1483584,27030948470,00,0.00,N,2,1910, 20250326,16800,16800,16840,16400,73184,1217037900,00,0.00,N,2,160, 20250325,16640,16770,16970,16320,83735,1386252390,00,0.00,N,5,-280, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index fffeccd0c274..882dcdadae70 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250331,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250328,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250327,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250326,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250325,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250324,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250325,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250324,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250321,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250320,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250319,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 0d3f8644ab2b..a5ba28c84020 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10010,10110,10340,9880,38910,387722745,00,0.00,N,5,-110, +20250328,10120,10020,10130,9900,26488,265224435,00,0.00,N,2,140, 20250327,9980,10120,10120,9940,39215,392673580,00,0.00,N,5,-100, 20250326,10080,10030,10090,9900,38037,380830295,00,0.00,N,2,50, 20250325,10030,10210,10210,10000,41806,420530255,00,0.00,N,5,-160, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index d2c39093ece9..2fe51effde3c 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56000,55900,56500,51800,148043,8198385800,00,0.00,N,5,-1100, +20250328,57100,60200,60700,57000,159511,9247664600,00,0.00,N,5,-3000, 20250327,60100,58700,61800,58600,196574,11940383450,00,0.00,N,3,0, 20250326,60100,56300,60500,55900,213913,12526949750,00,0.00,N,2,3900, 20250325,56200,59200,59400,55300,226587,12800058550,00,0.00,N,5,-2800, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 7df3c85f0277..16dd698ad150 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1081,1124,1129,1072,417577,458251348,00,0.00,N,5,-77, +20250328,1158,1188,1188,1138,130605,150338636,00,0.00,N,5,-21, 20250327,1179,1198,1208,1165,156605,185096780,00,0.00,N,5,-19, 20250326,1198,1177,1204,1163,168113,199126187,00,0.00,N,2,35, 20250325,1163,1195,1204,1154,222218,259272309,00,0.00,N,5,-22, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 5f1b882c5b76..b9efa6076d60 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,436,446,446,435,24098,10621511,00,0.00,N,5,-10, +20250328,446,456,456,443,55714,24784916,00,0.00,N,5,-10, 20250327,456,456,456,444,19309,8658781,00,0.00,N,5,-1, 20250326,457,466,466,452,26966,12214191,00,0.00,N,2,5, 20250325,452,444,459,444,43988,19862310,00,0.00,N,5,-1, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 637fe354a7c3..88aa9264735d 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,899,800,899,800,11,8899,00,0.00,N,2,49, +20250328,850,850,850,850,0,0,02,0.00,N,3,0, 20250327,850,850,850,850,2,1700,00,0.00,N,5,-49, 20250326,899,899,899,899,1,899,00,0.00,N,2,100, 20250325,799,799,799,799,0,0,00,0.00,N,3,-1, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index d21ce0f300ab..2d8c8fc77546 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2675,2720,2800,2640,57629,156305116,00,0.00,N,5,-45, +20250328,2720,2510,2760,2485,179228,477243738,00,0.00,N,2,210, 20250327,2510,2490,2540,2485,26970,67415832,00,0.00,N,3,0, 20250326,2510,2550,2580,2495,12431,31248549,00,0.00,N,3,0, 20250325,2510,2525,2530,2465,20334,50720675,00,0.00,N,3,0, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 7a80c44ef39b..d04efcc9d955 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,77800,78000,78800,76900,29829,2313889200,00,0.00,N,5,-1000, +20250328,78800,79800,80200,78400,21408,1687530450,00,0.00,N,5,-1000, 20250327,79800,80200,80600,79800,15324,1227503400,00,0.00,N,5,-800, 20250326,80600,81500,81500,80400,12655,1023816900,00,0.00,N,5,-300, 20250325,80900,81000,81900,80700,9585,778863750,00,0.00,N,5,-700, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 579099222409..53cac33fa946 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6820,6820,6980,6680,38710,261994520,00,0.00,N,3,0, +20250328,6820,7030,7030,6710,64794,442688830,00,0.00,N,5,-200, 20250327,7020,7210,7250,6880,54624,382409905,00,0.00,N,5,-240, 20250326,7260,7250,7370,7070,43422,310327560,00,0.00,N,2,10, 20250325,7250,7440,7440,7090,32216,233062335,00,0.00,N,5,-190, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index be9969243704..5c958c798371 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2700,2815,2840,2700,32150,88997225,00,0.00,N,5,-115, +20250328,2815,2905,2925,2775,47458,134354200,00,0.00,N,5,-110, 20250327,2925,2865,2980,2860,26473,77442250,00,0.00,N,2,45, 20250326,2880,2885,2930,2875,16346,47280310,00,0.00,N,5,-15, 20250325,2895,2845,2990,2845,37323,107402565,00,0.00,N,5,-5, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 7053d42c492d..c2b928c99060 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3345,3280,3345,3160,39965,131078704,00,0.00,N,2,65, +20250328,3280,3340,3340,3245,48984,160319931,00,0.00,N,5,-40, 20250327,3320,3300,3335,3265,48126,158320665,00,0.00,N,5,-5, 20250326,3325,3280,3380,3215,136369,452264445,00,0.00,N,2,85, 20250325,3240,3290,3310,3180,45706,147476811,00,0.00,N,5,-20, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 7e9c0dd2f472..04529581535b 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3425,3550,3550,3405,39546,136538358,00,0.00,N,5,-125, +20250328,3550,3705,3705,3540,51752,186321490,00,0.00,N,5,-155, 20250327,3705,3615,3735,3575,50746,186354584,00,0.00,N,2,95, 20250326,3610,3695,3695,3470,44138,159636835,00,0.00,N,5,-60, 20250325,3670,3780,3875,3650,158404,597639017,00,0.00,N,5,-85, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 83f3e408198f..f795486efa5c 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1730,1642,1799,1642,846693,1460619048,00,0.00,N,2,47, +20250328,1683,1741,1741,1681,420358,716014432,00,0.00,N,5,-58, 20250327,1741,1736,1799,1730,381908,667740199,00,0.00,N,5,-19, 20250326,1760,1766,1842,1729,738990,1318627822,00,0.00,N,5,-6, 20250325,1766,1813,1824,1759,682928,1221431976,00,0.00,N,5,-52, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 9eb9e9bb1c72..64f1c6b3565d 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250331,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250328,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250327,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250326,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250325,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250324,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250325,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250324,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250321,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250320,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250319,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 88b1b7510e0d..4ffeb258b364 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10630,10930,10960,10610,2733,29222900,00,0.00,N,5,-340, +20250328,10970,10910,11090,10830,4800,52291860,00,0.00,N,5,-20, 20250327,10990,10980,10990,10450,5846,63450240,00,0.00,N,5,-10, 20250326,11000,11140,11150,10990,3105,34229240,00,0.00,N,5,-140, 20250325,11140,11260,11370,11140,4685,52769040,00,0.00,N,5,-230, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 97c1bd33012c..d9967cec8c21 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2385,2490,2515,2365,19227,46741585,00,0.00,N,5,-105, +20250328,2490,2530,2580,2480,24206,60566400,00,0.00,N,5,-40, 20250327,2530,2575,2595,2515,12169,31098915,00,0.00,N,5,-75, 20250326,2605,2570,2685,2525,15521,40113945,00,0.00,N,2,35, 20250325,2570,2505,2605,2505,34610,87740394,00,0.00,N,2,65, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 7d029efe3519..95dd1decd4e6 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34850,35350,36050,34450,82558,2878058950,00,0.00,N,5,-1350, +20250328,36200,37550,37850,36200,70766,2594964200,00,0.00,N,5,-1850, 20250327,38050,38500,38600,37750,63144,2412469325,00,0.00,N,2,50, 20250326,38000,37050,38100,36850,64642,2424985150,00,0.00,N,2,1300, 20250325,36700,37350,38500,36700,59072,2205568800,00,0.00,N,5,-550, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 3f1d641c4ac3..6052376cefac 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5880,6060,6060,5780,24611,144835590,00,0.00,N,5,-180, +20250328,6060,6050,6290,5980,28795,174682240,00,0.00,N,5,-240, 20250327,6300,6550,6580,6290,27005,172523780,00,0.00,N,5,-250, 20250326,6550,6720,6720,6470,12035,78748150,00,0.00,N,5,-50, 20250325,6600,6720,6980,6570,21477,144203580,00,0.00,N,5,-120, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index af4199ead6e6..76c5345e8bae 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1910,1910,1910,1910,1,1910,00,0.00,N,1,249, +20250331,1870,2195,2195,2195,0,0,00,0.00,Y,4,-325, +20250328,2195,2195,2195,2195,1,2195,00,0.00,Y,1,285, +20250327,1910,1910,1910,1910,1,1910,00,0.00,Y,1,249, 20250326,1661,1661,1661,1661,0,0,00,0.00,N,3,-292, 20250325,1953,1953,1953,1953,1,1953,00,0.00,N,2,253, 20250324,1700,1700,1700,1700,0,0,00,0.00,N,3,-299, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 5365bc889e1b..7e8d810ebc19 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2035,2095,2095,2025,74483,152013080,00,0.00,N,5,-65, +20250328,2100,2110,2110,2065,55649,115712905,00,0.00,N,5,-10, 20250327,2110,2105,2125,2090,29252,61632983,00,0.00,N,3,0, 20250326,2110,2120,2130,2085,61010,127921270,00,0.00,N,2,5, 20250325,2105,2120,2120,2085,39234,82263214,00,0.00,N,5,-10, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 7d9e9983fd83..e67c3dbcff3a 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3750,3835,3835,3630,33771,125489810,00,0.00,N,5,-85, +20250328,3835,3855,3875,3655,29377,111472699,00,0.00,N,5,-20, 20250327,3855,3910,3930,3840,24067,93275184,00,0.00,N,5,-85, 20250326,3940,3875,3955,3870,18921,74292260,00,0.00,N,2,70, 20250325,3870,3935,4020,3865,32781,128554355,00,0.00,N,5,-30, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 39cd25fdf6ab..eaf997aa3e17 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1697,1702,1735,1670,42190,71277023,00,0.00,N,5,-29, +20250328,1726,1741,1750,1710,60016,103588552,00,0.00,N,5,-18, 20250327,1744,1753,1779,1740,45459,79658655,00,0.00,N,5,-9, 20250326,1753,1752,1764,1729,70859,123901829,00,0.00,N,2,1, 20250325,1752,1758,1790,1735,40341,70737441,00,0.00,N,5,-6, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index d0f092cced19..af500b54cb53 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11600,12100,12100,11150,26594,311353520,00,0.00,N,5,-570, +20250328,12170,12200,12250,12020,32074,387698650,00,0.00,N,5,-40, 20250327,12210,12450,12500,12200,25670,316061340,00,0.00,N,5,-250, 20250326,12460,12340,12530,12330,11664,145111745,00,0.00,N,2,50, 20250325,12410,12630,12840,12410,26595,332121920,00,0.00,N,5,-210, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 01435eb34801..5aa71a2ab789 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5880,6010,6010,5870,5154,30487720,00,0.00,N,5,-140, +20250328,6020,6060,6070,6000,1185,7147540,00,0.00,N,5,-50, 20250327,6070,6080,6130,6010,8283,50490785,00,0.00,N,3,0, 20250326,6070,6010,6080,5940,9676,58459530,00,0.00,N,2,40, 20250325,6030,6000,6060,5990,1321,7942740,00,0.00,N,3,0, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index c0df80e30b08..f318a98512b8 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1822,1611,2025,1611,3042949,5680104548,00,0.00,N,2,192, +20250328,1630,1635,1635,1601,39795,64205205,00,0.00,N,5,-5, 20250327,1635,1650,1650,1600,80234,129505430,00,0.00,N,5,-33, 20250326,1668,1526,1908,1520,1527253,2657068396,00,0.00,N,2,143, 20250325,1525,1518,1535,1510,33595,51298147,00,0.00,N,3,0, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 20c94d790a4b..d905e2c1527b 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15760,16200,16200,15240,16305,252489560,00,0.00,N,5,-440, +20250328,16200,15320,16300,15100,8665,136230700,00,0.00,N,2,880, 20250327,15320,16090,16190,15020,50489,774922765,00,0.00,N,5,-760, 20250326,16080,16420,16980,16000,9244,150366170,00,0.00,N,5,-520, 20250325,16600,16610,16940,16380,5914,98006100,00,0.00,N,5,-10, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 5eacf36bb1b4..716f8d798e9d 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, +20250328,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, 20250327,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, 20250326,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, -20250325,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, -20250324,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, +20250325,9100,9100,9100,9100,0,0,00,0.00,N,3,0, +20250324,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250321,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250320,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250319,9100,9100,9100,9100,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 0f11d057a5e4..e050ad61fec6 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49850,50200,50300,49400,29490,1466612500,00,0.00,N,5,-850, +20250328,50700,50600,51100,50100,29495,1490695650,00,0.00,N,2,100, 20250327,50600,50500,51300,50500,19195,974510000,00,0.00,N,5,-600, 20250326,51200,51200,51400,50600,37928,1936005600,00,0.00,N,2,400, 20250325,50800,50700,51500,50500,17160,873550250,00,0.00,N,2,100, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index f1756c9445d5..656c5f0ed35c 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7470,7780,7840,7400,10130,75959180,00,0.00,N,5,-310, +20250328,7780,7920,7970,7670,6995,54125705,00,0.00,N,5,-140, 20250327,7920,7940,7970,7810,4996,39448060,00,0.00,N,5,-80, 20250326,8000,8130,8130,7890,3163,25186815,00,0.00,N,2,30, 20250325,7970,8000,8060,7850,6040,47897280,00,0.00,N,2,100, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index c0334176acf9..377428215102 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3300,3420,3420,3255,106845,353643495,00,0.00,N,5,-120, +20250328,3420,3315,3500,3275,233061,794956610,00,0.00,N,2,120, 20250327,3300,3310,3395,3270,276856,921983942,00,0.00,N,2,75, 20250326,3225,3960,4190,3215,1083976,4013402494,00,0.00,N,5,-730, 20250325,3955,3990,4115,3920,236336,952881822,00,0.00,N,5,-65, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 0a9472ec0bf6..bbec7c5b760f 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22200,22450,22450,22000,6449,143033050,00,0.00,N,5,-150, +20250328,22350,22350,22450,22100,5032,112098275,00,0.00,N,5,-50, 20250327,22400,22000,22500,21800,17731,395850050,00,0.00,N,2,400, 20250326,22000,22000,22250,21900,6030,133417550,00,0.00,N,3,0, 20250325,22000,22150,22350,21900,9191,203281400,00,0.00,N,5,-150, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 576546364d26..4455cefab7c1 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,692,680,712,650,156827,109015677,00,0.00,N,5,-8, +20250328,700,705,720,697,43579,30824477,00,0.00,N,5,-5, 20250327,705,720,725,701,100248,71629146,00,0.00,N,5,-15, 20250326,720,701,725,701,112037,79580504,00,0.00,N,2,19, 20250325,701,715,737,690,166046,116592200,00,0.00,N,5,-9, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index bc885761e177..592654bc4022 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24250,24900,25400,24000,6376,155159775,00,0.00,N,5,-1050, +20250328,25300,25700,26600,25100,47463,1219652975,00,0.00,N,2,900, 20250327,24400,23250,24700,23250,14431,348332625,00,0.00,N,2,1150, 20250326,23250,23400,23700,23250,2174,50770650,00,0.00,N,5,-150, 20250325,23400,24350,24400,23150,3415,81570400,00,0.00,N,5,-1000, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 9b78d569dcf4..60f19fb8f0b0 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6520,6570,6710,6500,192556,1264079180,00,0.00,N,5,-240, +20250328,6760,6980,7010,6730,263662,1795413270,00,0.00,N,5,-220, 20250327,6980,7040,7050,6960,104740,733091910,00,0.00,N,5,-90, 20250326,7070,7000,7080,6960,88187,618604100,00,0.00,N,2,70, 20250325,7000,7120,7120,6990,115360,810166565,00,0.00,N,5,-70, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 01f3392b5bdb..693461c800db 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,164400,167000,169400,163600,88702,14669217140,00,0.00,N,5,-7700, +20250328,172100,172800,172900,170000,39235,6729113500,00,0.00,N,2,100, 20250327,172000,175500,176500,170300,59374,10285193000,00,0.00,N,5,-3600, 20250326,175600,179500,180600,174300,46240,8202762650,00,0.00,N,5,-2400, 20250325,178000,182700,184600,177100,48872,8800113900,00,0.00,N,5,-4500, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 53400d4f829f..d73ce7fc581b 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,419,427,427,393,110417,44781524,00,0.00,N,5,-8, +20250328,427,429,435,419,29649,12611988,00,0.00,N,5,-1, 20250327,428,425,454,416,11897,5065416,00,0.00,N,5,-2, 20250326,430,443,446,413,112363,48180176,00,0.00,N,2,17, 20250325,413,435,457,413,98480,42396337,00,0.00,N,5,-1, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 50f2f0d2670b..c6e323697de1 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17180,17840,17840,16840,79465,1363044520,00,0.00,N,5,-350, +20250328,17530,17470,17540,17210,52482,913268400,00,0.00,N,2,60, 20250327,17470,17540,17840,17420,38249,671567470,00,0.00,N,5,-70, 20250326,17540,17860,18010,17330,83994,1479481475,00,0.00,N,5,-290, 20250325,17830,17680,17890,17310,64266,1139722040,00,0.00,N,2,160, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 9e164746b999..e57cb980b8b1 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,41950,42500,42800,40250,72116,3006196075,00,0.00,N,5,-650, +20250328,42600,42900,43250,41850,51039,2163637125,00,0.00,N,5,-400, 20250327,43000,39350,43800,39350,215485,9145348200,00,0.00,N,2,3200, 20250326,39800,38750,40200,38750,51417,2027031300,00,0.00,N,2,1050, 20250325,38750,39700,40600,38400,65084,2564902725,00,0.00,N,5,-1350, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index b8f03d0c9997..45d844ce64f9 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8850,8800,8950,8670,63117,557444670,00,0.00,N,2,40, +20250328,8810,8920,8970,8630,57153,501919825,00,0.00,N,5,-190, 20250327,9000,8870,9090,8870,47970,431220360,00,0.00,N,2,50, 20250326,8950,9070,9070,8930,24792,222618695,00,0.00,N,5,-50, 20250325,9000,8930,9040,8840,86405,774229690,00,0.00,N,2,50, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index dc4bfcf0d6c0..d629c3fff735 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3305,3335,3370,3255,80948,268149296,00,0.00,N,5,-25, +20250328,3330,3375,3385,3285,64150,213857810,00,0.00,N,5,-60, 20250327,3390,3365,3420,3285,69125,232932635,00,0.00,N,5,-5, 20250326,3395,3415,3455,3300,46534,158006570,00,0.00,N,5,-20, 20250325,3415,3420,3445,3395,59469,202839910,00,0.00,N,3,0, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 29eb8e490526..fa181dd1c616 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26150,27000,27350,25600,67516,1770379200,00,0.00,N,5,-1200, +20250328,27350,28200,28200,27250,56189,1545982375,00,0.00,N,5,-850, 20250327,28200,28650,28800,28150,63412,1797653375,00,0.00,N,5,-1000, 20250326,29200,29000,29850,28900,61805,1800853925,00,0.00,N,2,150, 20250325,29050,30650,31100,28950,113219,3387114050,00,0.00,N,5,-1500, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index cbd27f0a4d3b..1f1872f899d1 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34800,35250,35450,34600,120508,4209964875,00,0.00,N,5,-1100, +20250328,35900,36600,36750,35700,128092,4611001475,02,0.00,N,5,-800, 20250327,36700,37100,37450,36700,87893,3255072025,00,0.00,N,5,-550, 20250326,37250,37250,37550,36750,121894,4541775300,00,0.00,N,2,250, 20250325,37000,37050,37150,36500,79107,2916900700,00,0.00,N,2,200, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 31162e0ae658..ac9ec345501e 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,311,302,315,291,860107,258951850,00,0.00,N,2,9, +20250328,302,308,314,299,1233956,374611569,00,0.00,N,5,-7, 20250327,309,317,321,309,546045,171331129,00,0.00,N,5,-8, 20250326,317,337,337,314,1033340,330586452,00,0.00,N,5,-14, 20250325,331,337,346,331,507969,170561456,00,0.00,N,5,-7, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 25e66b767011..796b74544160 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,356000,350000,373000,349000,786038,283069653250,00,0.00,N,2,3500, +20250328,352500,365500,365500,351000,376195,134554161250,00,0.00,N,2,500, 20250327,352000,359000,364500,348000,305984,108553670000,00,0.00,N,5,-10000, 20250326,362000,362000,366500,349500,460857,164908067750,00,0.00,N,3,0, 20250325,362000,375500,377500,360500,360992,132576757250,00,0.00,N,5,-10500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 312f3f51a4c5..bb55432226ef 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8210,8900,9030,8100,115711,984370170,00,0.00,N,5,-890, +20250328,9100,9150,9240,8830,48960,443357705,00,0.00,N,2,120, 20250327,8980,9040,9190,8750,74773,665308440,00,0.00,N,5,-70, 20250326,9050,9000,9170,8750,81624,725485000,00,0.00,N,3,0, 20250325,9050,9550,9550,8970,145438,1332412855,00,0.00,N,5,-510, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 169225a63226..9ed6b4cc52d7 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,587,576,600,576,72813,42603628,00,0.00,N,2,3, +20250328,584,578,603,572,44432,25824623,00,0.00,N,2,11, 20250327,573,572,668,563,469931,287453005,00,0.00,N,3,0, 20250326,573,560,579,555,27657,15713229,00,0.00,N,2,13, 20250325,560,577,582,556,26626,14967198,00,0.00,N,5,-17, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 49b0a16f94ed..51d8de62f910 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,203,203,203,203,0,0,00,0.00,Y,3,0, +20250331,203,203,203,203,0,0,00,0.00,Y,3,0, +20250328,203,203,203,203,0,0,00,0.00,Y,0,0, +20250327,203,203,203,203,0,0,00,0.00,Y,0,0, 20250326,203,203,203,203,0,0,00,0.00,Y,0,0, -20250325,203,203,203,203,0,0,00,0.00,Y,0,0, -20250324,203,203,203,203,0,0,00,0.00,Y,0,0, +20250325,203,203,203,203,0,0,00,0.00,N,0,0, +20250324,203,203,203,203,0,0,00,0.00,N,0,0, 20250321,203,203,203,203,0,0,00,0.00,N,0,0, 20250320,203,203,203,203,0,0,00,0.00,N,0,0, 20250319,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 1916f2e61656..9d531d267782 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1149,1120,1154,1111,68451,77244491,00,0.00,N,5,-6, +20250328,1155,1151,1167,1143,45226,52012680,00,0.00,N,2,10, 20250327,1145,1133,1145,1120,35250,40115078,00,0.00,N,2,12, 20250326,1133,1146,1146,1132,18547,21040303,00,0.00,N,3,0, 20250325,1133,1145,1148,1130,66710,75822055,00,0.00,N,5,-11, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 540da51a2e83..332ba0e0c52b 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2305,2320,2345,2280,6060,14009720,00,0.00,N,5,-45, +20250328,2350,2325,2380,2310,8211,19307570,00,0.00,N,2,25, 20250327,2325,2325,2325,2305,3742,8670545,00,0.00,N,3,0, 20250326,2325,2300,2330,2275,4727,10869795,00,0.00,N,2,25, 20250325,2300,2300,2340,2260,17182,39430540,00,0.00,N,5,-10, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index f7e52ba5abfa..b3b62231cb0d 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2180,2240,2240,2150,125974,275188824,00,0.00,N,5,-70, +20250328,2250,2345,2345,2245,91133,207599147,00,0.00,N,5,-100, 20250327,2350,2365,2375,2325,84562,199072596,00,0.00,N,5,-20, 20250326,2370,2340,2390,2335,71789,169579830,00,0.00,N,2,30, 20250325,2340,2385,2390,2330,96285,226369430,00,0.00,N,5,-40, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 5a0d88aba233..9418d6d7c58a 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1143,1187,1187,1140,29235,33610556,00,0.00,N,5,-37, +20250328,1180,1206,1206,1179,26564,31565857,00,0.00,N,5,-26, 20250327,1206,1205,1215,1180,24534,29452993,00,0.00,N,5,-1, 20250326,1207,1200,1212,1180,20932,25081707,00,0.00,N,2,7, 20250325,1200,1214,1225,1199,62826,75770492,00,0.00,N,5,-14, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index df325648baef..00c3d6c1f65d 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,709,710,710,702,92617,65340155,00,0.00,N,5,-1, +20250328,710,727,734,709,60364,43592894,00,0.00,N,5,-17, 20250327,727,720,736,720,49972,36425208,00,0.00,N,2,2, 20250326,725,724,729,722,58580,42433143,00,0.00,N,2,1, 20250325,724,705,729,705,54475,39292595,00,0.00,N,2,7, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 80c28db01ff6..abf4b49ee4f9 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3500,3400,3500,3400,11,37500,00,0.00,N,2,5, +20250328,3495,3495,3495,3300,722,2384680,00,0.00,N,3,0, 20250327,3495,3800,3800,3300,2344,8038595,00,0.00,N,5,-105, 20250326,3600,3600,3800,3570,9765,35095990,00,0.00,N,5,-600, 20250325,4200,4000,4200,3600,222,814400,00,0.00,N,3,0, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index e7d9e4a85970..8da871279f05 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,554,505,554,455,1167,540684,00,0.00,N,2,22, +20250328,532,570,570,532,395,213840,00,0.00,N,4,-93, 20250327,625,625,625,625,100,62500,00,0.00,N,5,-7, 20250326,632,632,632,632,0,0,00,0.00,N,3,-2, 20250325,634,634,634,634,1,634,00,0.00,N,1,82, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index d8cfe3a99eca..b3a0b0c1f04f 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7340,7330,7530,7070,40591,295839595,00,0.00,N,5,-60, +20250328,7400,7790,7790,7400,47144,354961025,00,0.00,N,5,-390, 20250327,7790,8050,8160,7730,75788,597108840,00,0.00,N,5,-360, 20250326,8150,7910,8240,7910,43900,356088400,00,0.00,N,2,240, 20250325,7910,8270,8500,7910,91453,739120655,00,0.00,N,5,-260, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 03bc9a2c3a56..4b335e89653d 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4395,4275,4460,4275,185603,808151418,00,0.00,N,2,15, +20250328,4380,4585,4640,4355,389459,1738814193,00,0.00,N,5,-130, 20250327,4510,4950,5040,4510,1278127,6192619430,00,0.00,N,5,-395, 20250326,4905,6380,7010,4815,17150339,111244207095,00,0.00,N,5,-935, 20250325,5840,5860,6110,5770,945846,5678658800,00,0.00,N,2,30, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index b7246da9fd7f..49997ff56298 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10380,10780,11190,9980,3254796,34510543455,00,0.00,N,5,-220, +20250328,10600,10140,11440,9900,13083533,141204949285,00,0.00,N,2,870, 20250327,9730,9650,10760,9570,5805221,59525831040,00,0.00,N,2,230, 20250326,9500,9510,9860,9340,668292,6418661765,00,0.00,N,5,-10, 20250325,9510,10080,10120,9450,878409,8534089915,00,0.00,N,5,-540, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 67e29e1214b6..81a50e0ce105 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6400,6440,6600,6200,143320,909735260,00,0.00,N,5,-230, +20250328,6630,6160,7100,6070,885383,6003934120,00,0.00,N,2,430, 20250327,6200,6530,6560,6200,93401,588444445,00,0.00,N,5,-370, 20250326,6570,6860,7530,6450,821104,5783949350,00,0.00,N,5,-240, 20250325,6810,6200,7620,6110,2836373,20146229135,00,0.00,N,2,650, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index fbe3c00e9e92..bc7486c3f485 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31500,31700,32250,30850,8377,263110200,00,0.00,N,5,-800, +20250328,32300,32950,32950,31700,10403,333641025,00,0.00,N,5,-700, 20250327,33000,33800,33800,32800,6457,213345300,00,0.00,N,5,-150, 20250326,33150,33300,33700,32600,7123,235773975,00,0.00,N,5,-150, 20250325,33300,33100,33600,32900,9703,322044125,00,0.00,N,2,300, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 8b8932eebfec..062c8cf74648 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8300,8350,8640,8300,138522,1162847145,00,0.00,N,5,-360, +20250328,8660,8910,8920,8400,211044,1830160330,00,0.00,N,5,-240, 20250327,8900,9300,9350,8880,332203,3004209220,02,0.00,N,5,-520, 20250326,9420,9480,9810,9420,167056,1596687965,00,0.00,N,5,-30, 20250325,9450,9760,10050,9440,346039,3385504740,00,0.00,N,5,-200, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 7d03084ad32e..93566f686eed 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12140,12600,14450,12000,1611838,21762315470,00,0.00,N,5,-730, +20250328,12870,13000,13000,12630,48031,612910100,00,0.00,N,5,-90, 20250327,12960,13110,13190,12890,44640,580717860,00,0.00,N,5,-150, 20250326,13110,13130,13240,13000,72073,943370560,02,0.00,N,5,-70, 20250325,13180,13320,13450,13110,53488,707644085,00,0.00,N,5,-130, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 369921a9b476..c1bd66f06831 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3070,3050,3085,3030,22845,69820549,00,0.00,N,5,-100, +20250328,3170,3195,3195,3090,6489,20458115,00,0.00,N,5,-5, 20250327,3175,3295,3300,3100,32509,103737977,00,0.00,N,2,35, 20250326,3140,3180,3240,3060,45151,140941874,00,0.00,N,5,-40, 20250325,3180,3395,3395,3120,63659,205658020,00,0.00,N,5,-150, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 6d2dedb14dfe..ecca1c6aa620 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13480,13700,13700,13060,133870,1788977510,00,0.00,N,5,-240, +20250328,13720,14180,14430,13720,193902,2726767950,00,0.00,N,5,-470, 20250327,14190,13750,14500,13750,246295,3504208460,00,0.00,N,2,440, 20250326,13750,14050,14270,13560,249731,3462533500,00,0.00,N,5,-450, 20250325,14200,14150,14520,13940,261817,3732395675,00,0.00,N,5,-100, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 858f58d48562..6350369bd999 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2330,2450,2455,2320,160422,378069650,00,0.00,N,5,-170, +20250328,2500,2565,2625,2445,138616,344152315,00,0.00,N,5,-75, 20250327,2575,2625,2630,2570,71577,185577425,00,0.00,N,5,-70, 20250326,2645,2640,2665,2600,82431,217072390,00,0.00,N,2,5, 20250325,2640,2690,2760,2615,181170,483446878,00,0.00,N,5,-80, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 940cd0f70174..a94e8cdafb68 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7900,8000,8400,7900,1686,13612120,00,0.00,N,5,-300, +20250328,8200,8200,8200,8200,0,0,00,0.00,N,3,0, 20250327,8200,7850,8200,7850,106,832450,00,0.00,N,3,0, 20250326,8200,8200,8400,8000,1074,8804280,00,0.00,N,3,0, 20250325,8200,8200,8200,8000,127,1037200,00,0.00,N,2,190, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 46af5f0e2267..bfb6dfe5aa27 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38900,37950,40100,37700,99114,3896997725,00,0.00,N,3,0, +20250328,38900,39600,39750,38050,145342,5628024775,02,0.00,N,5,-700, 20250327,39600,40750,41100,39600,102408,4111523850,00,0.00,N,5,-1150, 20250326,40750,40850,40950,39900,62062,2518561275,00,0.00,N,5,-100, 20250325,40850,40900,41875,40550,84529,3476378450,00,0.00,N,3,0, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index f5e4dba81576..1ca806817c3f 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15170,15850,15850,15150,55559,854763620,00,0.00,N,5,-610, +20250328,15780,16800,16810,15720,142356,2284479870,00,0.00,N,5,-1040, 20250327,16820,17310,17310,16820,57896,984124205,00,0.00,N,5,-520, 20250326,17340,17050,17600,17050,59143,1025291595,00,0.00,N,2,80, 20250325,17260,17620,18200,17100,108587,1895960055,00,0.00,N,5,-360, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 0fdc7d682edf..6dd2e2c2114d 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4390,4365,4455,4320,1424,6238785,00,0.00,N,2,25, +20250328,4365,4400,4415,4290,2252,9879030,00,0.00,N,5,-5, 20250327,4370,4400,4515,4280,5859,25459550,00,0.00,N,5,-15, 20250326,4385,4280,4525,4280,3196,14025485,00,0.00,N,2,105, 20250325,4280,4320,4440,4280,8428,36330600,00,0.00,N,5,-90, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 21af1142ce76..8fa47c4896b0 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12320,12600,12690,12320,128574,1598520980,00,0.00,N,5,-580, +20250328,12900,13040,13140,12800,209476,2702278165,00,0.00,N,5,-400, 20250327,13300,13370,13550,13100,216067,2894576265,00,0.00,N,5,-440, 20250326,13740,13880,14110,13700,345489,4803355245,00,0.00,N,5,-60, 20250325,13800,14850,14850,13520,1217222,17275880775,00,0.00,N,2,280, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index e3b29b4c0751..b22eb45c3ea3 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1697,1729,1729,1676,66841,113455551,00,0.00,N,5,-32, +20250328,1729,1738,1738,1710,23919,41196439,00,0.00,N,5,-11, 20250327,1740,1729,1743,1719,30983,53699037,00,0.00,N,5,-3, 20250326,1743,1734,1753,1715,40763,70892041,00,0.00,N,2,8, 20250325,1735,1740,1750,1710,58074,100144051,00,0.00,N,5,-15, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index e368cfd5f983..ddf48ec87e51 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,853,800,898,800,1510,1209251,00,0.00,N,5,-14, +20250328,867,896,896,867,99,85862,00,0.00,N,2,21, 20250327,846,898,898,845,6,5283,00,0.00,N,3,0, 20250326,846,862,862,756,111,94651,00,0.00,N,5,-18, 20250325,864,874,881,780,2802,2321984,00,0.00,N,5,-33, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index e1a0e1045d8f..da007f521b75 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6110,6200,6220,5950,51445,309293650,00,0.00,N,5,-140, +20250328,6250,6240,6390,6050,35390,217058180,00,0.00,N,2,10, 20250327,6240,6330,6360,6120,54950,341313545,00,0.00,N,5,-90, 20250326,6330,6520,6590,6300,37647,240599230,00,0.00,N,5,-280, 20250325,6610,6500,6830,6480,70688,470573280,00,0.00,N,2,100, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index e9490487041e..85b1ab942be8 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2860,2840,2875,2785,25676,72540250,00,0.00,N,5,-45, +20250328,2905,2945,2945,2875,6466,18728020,00,0.00,N,5,-45, 20250327,2950,2960,3000,2882,51473,150935690,00,0.00,N,2,5, 20250326,2945,2970,2995,2855,43196,125369640,00,0.00,N,5,-25, 20250325,2970,2970,2995,2905,36606,108090990,00,0.00,N,3,0, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 8323d1515669..d891357e3a69 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3125,3220,3255,3125,271353,870464743,00,0.00,N,5,-110, +20250328,3235,3175,3275,3135,473171,1526964722,00,0.00,N,2,85, 20250327,3150,3135,3205,3095,376979,1195602113,00,0.00,N,2,10, 20250326,3140,3130,3180,3125,182421,575035125,00,0.00,N,2,5, 20250325,3135,3255,3275,3135,249587,795136816,00,0.00,N,5,-80, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index bbd363a0ca48..f17be381c62b 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250331,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250328,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250327,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250326,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250325,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250324,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250325,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250324,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250321,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250320,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250319,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 83eed16a6df7..9d2fb1dafd78 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2735,2745,2745,2670,35193,94624375,00,0.00,N,5,-10, +20250328,2745,2790,2790,2720,23109,63334950,00,0.00,N,5,-35, 20250327,2780,2810,2835,2765,13973,38853665,00,0.00,N,5,-45, 20250326,2825,2800,2840,2770,31231,87972690,00,0.00,N,2,30, 20250325,2795,2795,2825,2780,24388,68332840,00,0.00,N,5,-15, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 731b258f7605..36ad1819bcf3 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250331,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250328,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250327,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250326,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250325,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250324,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250325,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250324,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250321,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250320,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250319,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index dca0696fec0d..0e8004ba4923 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14770,16120,16350,14680,740628,11384329200,00,0.00,N,5,-1990, +20250328,16760,17570,17580,16420,364682,6166278635,00,0.00,N,5,-440, 20250327,17200,15860,17590,15630,793384,13600267195,00,0.00,N,2,1140, 20250326,16060,15630,16060,15510,235586,3730978845,00,0.00,N,2,370, 20250325,15690,16640,16780,15650,310481,4981175040,00,0.00,N,5,-730, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 251adc24d9c4..4c1108c772dc 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38600,38800,39000,37950,157243,6030524875,00,0.00,N,5,-1400, +20250328,40000,39150,40000,38450,197629,7742377600,02,0.00,N,2,300, 20250327,39700,41400,41950,39500,490642,19765958950,00,0.00,N,5,-3150, 20250326,42850,43750,44100,42500,192602,8288842625,00,0.00,N,5,-850, 20250325,43700,44700,45600,43300,454089,20169892375,00,0.00,N,2,1550, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index ef21783edc38..8b23ed520f42 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1715,1663,1717,1633,293087,492963501,00,0.00,N,2,32, +20250328,1683,1717,1717,1669,287752,484422099,02,0.00,N,5,-56, 20250327,1739,1730,1747,1730,147183,255390822,00,0.00,N,5,-9, 20250326,1748,1761,1789,1738,226724,397311586,00,0.00,N,5,-13, 20250325,1761,1820,1825,1750,453556,806845332,00,0.00,N,5,-59, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index d05f93565bfa..f832f068e88c 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4735,4765,4815,4660,1113898,5261214975,00,0.00,N,5,-75, +20250328,4810,4910,4965,4775,1338860,6517366986,00,0.00,N,5,-75, 20250327,4885,4960,5030,4855,1090606,5380486704,00,0.00,N,5,-110, 20250326,4995,4985,5080,4855,1257230,6240441716,00,0.00,N,5,-35, 20250325,5030,4955,5150,4855,3904363,19564221519,00,0.00,N,2,130, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 99209f960771..e2c9319652cf 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250331,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250328,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250327,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250326,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250325,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250324,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250325,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250324,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250321,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250320,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250319,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index ef2bd495f0c9..16f73947a120 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1030,1025,1080,1008,507006,528245194,00,0.00,N,2,5, +20250328,1025,1002,1046,991,366623,373205142,00,0.00,N,2,24, 20250327,1001,999,1060,982,513701,521134561,00,0.00,N,2,19, 20250326,982,968,983,968,79116,78300625,00,0.00,N,2,8, 20250325,974,980,982,920,105242,100468123,00,0.00,N,5,-6, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 185626e90f47..b9a30d7341de 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1805,1813,1853,1799,252743,458845516,00,0.00,N,5,-43, +20250328,1848,1932,1932,1842,569439,1063603895,00,0.00,N,5,-63, 20250327,1911,1930,1937,1902,213753,409387042,00,0.00,N,5,-34, 20250326,1945,1910,1954,1904,276590,534571433,00,0.00,N,2,36, 20250325,1909,1945,1970,1902,364575,700031942,00,0.00,N,5,-36, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 24a52f7fbc52..3f3c3cf5eb9a 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1400,1403,1450,1400,1290704,1824871474,00,0.00,N,5,-67, +20250328,1467,1506,1508,1452,1005104,1483083478,00,0.00,N,5,-42, 20250327,1509,1508,1530,1507,656756,993493264,00,0.00,N,5,-25, 20250326,1534,1512,1542,1512,587345,899844790,00,0.00,N,2,22, 20250325,1512,1508,1534,1508,856247,1301736907,00,0.00,N,2,2, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index a18826891aef..ac75ec200471 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2600,2625,2665,2480,293026,742487388,00,0.00,N,5,-80, +20250328,2680,2785,2905,2390,589584,1533776627,00,0.00,N,5,-80, 20250327,2760,2750,2960,2660,593152,1678437167,00,0.00,N,5,-5, 20250326,2765,2785,2830,2680,125365,342401357,00,0.00,N,5,-20, 20250325,2785,2740,2860,2670,181568,499645560,00,0.00,N,2,45, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 43582d86e9e8..3fdd0b7a7c3b 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1857,1840,1895,1791,166495,307970282,00,0.00,N,2,11, +20250328,1846,1841,1876,1805,169997,313429757,00,0.00,N,5,-3, 20250327,1849,1883,1883,1792,187477,342400600,00,0.00,N,5,-11, 20250326,1860,1860,1905,1827,225741,423511620,00,0.00,N,2,12, 20250325,1848,1876,1876,1827,89082,164568400,00,0.00,N,5,-28, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index c93a4fe5fae4..b018a44fe99d 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5810,5950,6000,5810,87168,512588355,00,0.00,N,5,-150, +20250328,5960,6090,6160,5960,120475,725805075,00,0.00,N,5,-170, 20250327,6130,6200,6310,6120,74678,462185440,00,0.00,N,5,-120, 20250326,6250,6240,6350,6175,96485,602108510,00,0.00,N,5,-20, 20250325,6270,6360,6500,6210,106042,673036935,00,0.00,N,5,-130, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 51a8e39d857e..bab2ac69dd8a 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15490,15830,15870,15380,145230,2256437240,02,0.00,N,5,-470, +20250328,15960,16010,16250,15850,135268,2171800330,00,0.00,N,5,-40, 20250327,16000,15490,16400,15490,318403,5112038400,00,0.00,N,2,380, 20250326,15620,14910,15920,14910,518078,8034035135,00,0.00,N,2,840, 20250325,14780,14510,14790,14250,114203,1656908145,00,0.00,N,2,280, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index b8d4570f36f3..08d018815e55 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11180,11250,11450,11170,111766,1261188870,00,0.00,N,5,-220, +20250328,11400,11060,11470,11030,190470,2142961160,00,0.00,N,2,340, 20250327,11060,11200,11240,11050,144020,1602559835,00,0.00,N,5,-230, 20250326,11290,11400,11430,11190,118113,1330674835,00,0.00,N,5,-150, 20250325,11440,11310,11450,11240,116467,1320114765,00,0.00,N,2,130, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 8c9b5af9f5e5..07cd9d2b4c28 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2150,1952,2150,1951,111,216770,00,0.00,N,5,-60, +20250328,2210,2210,2210,2210,1,2210,00,0.00,N,2,280, 20250327,1930,1990,1990,1902,555,1071523,00,0.00,N,2,28, 20250326,1902,1999,1999,1902,309,592509,00,0.00,N,5,-28, 20250325,1930,1950,1950,1930,127,245710,00,0.00,N,5,-59, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 82186f4b924e..ffea4fc847e7 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250326,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250325,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250324,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250331,6800,6800,6800,6800,1,6800,00,0.00,N,2,10, +20250328,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250327,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250326,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250325,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250324,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250321,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250320,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250319,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index da1b46755cab..70f3736677d6 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,931,957,985,930,304961,287404105,00,0.00,N,5,-39, +20250328,970,982,992,970,221561,215836004,00,0.00,N,5,-10, 20250327,980,995,1009,978,352567,348053241,00,0.00,N,5,-21, 20250326,1001,1003,1017,1000,101342,102072196,00,0.00,N,5,-1, 20250325,1002,1005,1023,1000,144734,145794124,00,0.00,N,5,-5, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 201a97847d08..8797756f29e0 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1014000,1027000,1038000,1014000,55506,56544124000,00,0.00,N,5,-35000, +20250328,1049000,1063000,1064000,1041000,25377,26608461000,00,0.00,N,5,-10000, 20250327,1059000,1060000,1069000,1057000,22512,23869568500,00,0.00,N,5,-13000, 20250326,1072000,1077000,1080000,1057000,35292,37715782500,00,0.00,N,5,-2000, 20250325,1074000,1077000,1083000,1061000,43106,46144160000,00,0.00,N,5,-4000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index cc719bc273b4..a0ab32b9aa99 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2520,2515,2525,2480,70602,176873364,00,0.00,N,5,-10, +20250328,2530,2545,2555,2520,90391,228928294,00,0.00,N,5,-35, 20250327,2565,2570,2600,2550,150888,387510817,00,0.00,N,2,5, 20250326,2560,2545,2560,2525,110968,282907257,00,0.00,N,2,15, 20250325,2545,2550,2575,2530,82173,208866828,00,0.00,N,5,-20, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 2f554ccd675f..d5a538e2dbca 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250331,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250328,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250327,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250326,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250325,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250324,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250325,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250324,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250321,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250320,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250319,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index fce7f8a990d6..1d08e8903afe 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2665,2710,2710,2665,5190,13931620,00,0.00,N,5,-45, +20250328,2710,2745,2885,2700,10448,28759640,00,0.00,N,5,-10, 20250327,2720,2745,2815,2720,8589,23738940,00,0.00,N,5,-50, 20250326,2770,2780,2825,2760,3901,10846250,00,0.00,N,5,-20, 20250325,2790,2775,2800,2750,3663,10183215,00,0.00,N,2,40, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 54fe5e8eb816..8a56cf16757f 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4030,4120,4215,4030,191858,781454086,00,0.00,N,5,-195, +20250328,4225,4300,4365,4215,249603,1063324879,00,0.00,N,5,-85, 20250327,4310,4325,4395,4280,101370,439377108,00,0.00,N,5,-50, 20250326,4360,4390,4430,4320,176304,768723869,00,0.00,N,2,35, 20250325,4325,4330,4440,4320,307865,1342242885,00,0.00,N,2,5, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 0543732d6e26..3cbb71e0f9a6 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,271,272,274,266,285428,76334901,00,0.00,N,5,-1, +20250328,272,268,277,265,318044,85683875,00,0.00,N,2,2, 20250327,270,269,272,267,147835,39741370,00,0.00,N,2,1, 20250326,269,273,285,269,241842,65727272,00,0.00,N,5,-4, 20250325,273,270,284,268,462522,126558997,00,0.00,N,2,3, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index afaa46a7beb4..a775708f10a8 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,585,562,615,559,422962,244517722,00,0.00,N,2,5, +20250328,580,581,589,573,302902,174856718,00,0.00,N,5,-5, 20250327,585,609,609,580,535124,313899260,00,0.00,N,5,-11, 20250326,596,618,618,591,347147,208727603,00,0.00,N,5,-9, 20250325,605,630,633,592,565891,345406412,00,0.00,N,5,-7, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 9e87ef795c6e..09a3a13d5cee 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4900,4900,4900,4900,1,4900,00,0.00,N,2,100, +20250328,4800,4800,5000,4345,331,1462250,00,0.00,N,5,-300, 20250327,5100,5100,5100,5100,1,5100,00,0.00,N,2,10, 20250326,5090,5090,5090,5090,0,0,00,0.00,N,3,0, 20250325,5090,5090,5090,5090,0,0,00,0.00,N,3,0, -20250324,5090,5090,5090,5090,0,0,00,0.00,Y,3,-10, +20250324,5090,5090,5090,5090,0,0,00,0.00,N,3,-10, 20250321,5100,5100,5100,5100,1,5100,00,0.00,N,2,20, 20250320,5080,5080,5080,5080,0,0,00,0.00,N,3,-10, 20250319,5090,5090,5090,5090,0,0,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index f50687384cc8..23b385677cf9 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250331,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250328,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250327,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250326,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250325,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250324,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250325,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250324,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250321,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250320,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250319,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 4d779262e308..878999100281 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1112,1111,1111,1111,0,0,00,0.00,Y,2,1, +20250328,1111,1111,1111,1111,0,0,00,0.00,Y,3,0, 20250327,1111,1111,1111,1111,0,0,00,0.00,Y,3,0, 20250326,1111,1100,1200,1100,89,101884,00,0.00,Y,2,11, 20250325,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 6d77a96aec9f..f29dda40aaba 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7530,7820,7850,7470,97677,740452445,00,0.00,N,5,-440, +20250328,7970,7930,8240,7850,152763,1219313400,00,0.00,N,5,-90, 20250327,8060,8090,8160,7910,121368,973893850,00,0.00,N,5,-140, 20250326,8200,8320,8690,8200,178194,1495013220,00,0.00,N,5,-70, 20250325,8270,8200,8610,8090,265762,2232470305,00,0.00,N,2,200, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 129ba79a42e6..ec5f3483c8d6 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2610,2610,2795,2580,206681,544356028,00,0.00,N,5,-125, +20250328,2735,2800,2920,2690,205088,566566990,00,0.00,N,5,-65, 20250327,2800,2880,2945,2800,228409,647873994,00,0.00,N,5,-80, 20250326,2880,2970,3020,2840,232286,677287285,00,0.00,N,2,25, 20250325,2855,2880,3000,2750,145656,422128010,00,0.00,N,5,-95, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 365f3b4c3723..aea4b6c32b7f 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11740,11920,11920,11620,13272,155608420,00,0.00,N,5,-260, +20250328,12000,11510,12070,11360,65224,774919395,00,0.00,N,2,510, 20250327,11490,11720,11720,11430,14150,162792455,00,0.00,N,5,-230, 20250326,11720,11680,11750,11330,49578,568972255,00,0.00,N,2,160, 20250325,11560,11730,11790,11450,39904,461301100,00,0.00,N,5,-160, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index e7fd013100b7..b9d915fc2841 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8100,8040,8190,7900,41605,333114410,00,0.00,N,5,-110, +20250328,8210,8400,8640,8140,82842,684609055,02,0.00,N,5,-440, 20250327,8650,8650,8780,8600,39815,346826190,00,0.00,N,5,-10, 20250326,8660,8720,8820,8470,53740,467478515,00,0.00,N,5,-50, 20250325,8710,8990,9040,8680,83008,729564385,00,0.00,N,5,-260, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 95babfcf8c2f..b5d9c2fc6bf3 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6880,7010,7040,6850,149669,1038378125,00,0.00,N,5,-190, +20250328,7070,7040,7110,6900,185236,1297146070,00,0.00,N,2,30, 20250327,7040,6930,7090,6890,138597,972517045,00,0.00,N,2,110, 20250326,6930,7090,7090,6800,165486,1139671375,00,0.00,N,5,-40, 20250325,6970,6950,7130,6780,524092,3663401515,00,0.00,N,2,60, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 427d0faaf7e3..129184712a13 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11240,11310,11660,11160,41018,461367305,00,0.00,N,5,-420, +20250328,11660,12050,12080,11650,73523,866090335,00,0.00,N,5,-340, 20250327,12000,12150,12260,12000,63921,771457180,00,0.00,N,5,-260, 20250326,12260,12220,12380,12200,25168,308408510,00,0.00,N,2,40, 20250325,12220,12400,12510,12150,44942,553646105,00,0.00,N,5,-160, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 6671d7be8488..7caaa4efeae8 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,799,799,799,799,2,1598,00,0.00,N,3,0, +20250328,799,799,799,799,2,1598,00,0.00,N,2,35, 20250327,764,698,764,601,720,434753,00,0.00,N,2,75, 20250326,689,699,699,600,2069,1281070,00,0.00,N,5,-2, 20250325,691,699,786,600,3027,1946874,00,0.00,N,2,6, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 09820f16818b..6c350a1f2a49 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8450,8330,8540,8210,15115,125509700,00,0.00,N,5,-40, +20250328,8490,8640,8770,8380,18685,158216140,00,0.00,N,5,-100, 20250327,8590,8750,8820,8560,29797,256778575,00,0.00,N,5,-310, 20250326,8900,8820,9040,8770,20072,178408885,00,0.00,N,2,130, 20250325,8770,8950,9240,8710,160053,1448984445,00,0.00,N,2,70, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index ce322c9ef751..7aadec2bccaf 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10280,11480,11560,10280,491402,5368224905,00,0.00,N,5,-1550, +20250328,11830,11640,12970,11300,1336516,16337626620,00,0.00,N,2,130, 20250327,11700,11850,12040,11500,235629,2781208630,00,0.00,N,5,-330, 20250326,12030,11920,12240,11430,291104,3464397905,00,0.00,N,2,160, 20250325,11870,12560,12690,11760,416418,5081011565,00,0.00,N,5,-490, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index c93b9348fba1..6381e94c287b 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,27000,26850,27450,26450,151821,4088748900,00,0.00,N,5,-650, +20250328,27650,28000,28450,27500,62458,1729541425,00,0.00,N,5,-650, 20250327,28300,28000,28700,27950,41636,1181519050,00,0.00,N,5,-350, 20250326,28650,28700,28700,28000,70763,2007520625,00,0.00,N,2,350, 20250325,28300,28900,29450,28050,95025,2718079975,00,0.00,N,5,-800, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 7937b00687ef..c21256bd7a07 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8110,8260,8260,8040,68807,556241785,00,0.00,N,5,-150, +20250328,8260,8340,8340,8210,96464,796299160,02,0.00,N,5,-170, 20250327,8430,8540,8540,8430,58302,493516570,00,0.00,N,5,-110, 20250326,8540,8550,8550,8460,32087,272849190,00,0.00,N,2,50, 20250325,8490,8640,8640,8430,132952,1130984700,00,0.00,N,5,-80, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index df8ea54fb8b1..c05b71767e50 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56400,57400,57500,55300,144317,8123717250,00,0.00,N,5,-1900, +20250328,58300,56900,58400,55800,174455,10028464500,00,0.00,N,2,1300, 20250327,57000,58400,58500,56400,137325,7880447400,00,0.00,N,5,-1400, 20250326,58400,58200,58600,57000,105969,6138269000,00,0.00,N,2,100, 20250325,58300,58000,58900,57800,105130,6119369100,00,0.00,N,2,1000, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index edc7845880b8..f323320e8b55 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11690,11840,11990,11680,33384,392530035,00,0.00,N,5,-300, +20250328,11990,11960,12000,11860,15743,187569520,00,0.00,N,5,-20, 20250327,12010,12040,12090,11990,46602,559592270,00,0.00,N,5,-90, 20250326,12100,12110,12170,12030,13998,169097230,00,0.00,N,5,-80, 20250325,12180,12330,12350,12080,24985,303810795,00,0.00,N,5,-150, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 961d67aa8930..6cc88130c933 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15400,15860,16100,14980,39916,609387630,00,0.00,N,5,-370, +20250328,15770,14820,16800,14820,298016,4817374760,00,0.00,N,2,790, 20250327,14980,15220,15530,14740,28475,427869250,00,0.00,N,5,-350, 20250326,15330,14600,16150,14600,90483,1396292880,00,0.00,N,2,610, 20250325,14720,14870,15050,14660,18080,266821945,00,0.00,N,5,-30, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 5d0b49c16977..51ac210ba2f1 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1272,1248,1298,1222,96491,121799006,00,0.00,N,2,24, +20250328,1248,1242,1352,1234,247081,315863166,00,0.00,N,2,7, 20250327,1241,1236,1260,1218,25024,31033638,00,0.00,N,2,1, 20250326,1240,1275,1275,1210,61220,74790063,00,0.00,N,5,-11, 20250325,1251,1234,1259,1225,66417,82685685,00,0.00,N,2,17, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 6b139b68fc1d..0be816845394 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17480,17860,17860,17370,124349,2177075615,00,0.00,N,5,-460, +20250328,17940,17880,17940,17780,44867,800530900,00,0.00,N,2,50, 20250327,17890,17890,17950,17850,53480,957271305,00,0.00,N,5,-60, 20250326,17950,18060,18140,17860,110796,1989570900,00,0.00,N,5,-170, 20250325,18120,17960,18150,17820,186077,3356058725,02,0.00,N,5,-630, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index f76924c3fed1..de39374cb930 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,549,553,553,531,484283,261245770,00,0.00,N,3,0, +20250328,549,563,570,547,442335,244534241,00,0.00,N,5,-16, 20250327,565,573,573,559,277713,156522454,00,0.00,N,5,-5, 20250326,570,570,578,564,215827,122940249,00,0.00,N,5,-4, 20250325,574,574,578,565,176389,100615951,00,0.00,N,2,3, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 1f97b4464dd8..c193ac56b7a9 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25050,23700,26000,23650,66320,1651888725,00,0.00,N,2,350, +20250328,24700,24800,25050,24250,60776,1497374600,00,0.00,N,2,150, 20250327,24550,23800,24650,23650,51854,1248516675,00,0.00,N,2,100, 20250326,24450,24950,25150,23900,66032,1603532625,00,0.00,N,5,-250, 20250325,24700,25350,26000,24500,104978,2624537925,00,0.00,N,5,-1200, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 17c382978faf..7c561b200bde 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5250,5320,5390,5250,21435,113848480,00,0.00,N,5,-70, +20250328,5320,5560,5600,5320,36169,197014785,00,0.00,N,5,-280, 20250327,5600,5610,5700,5570,17209,96736335,00,0.00,N,5,-10, 20250326,5610,5630,5650,5520,22966,128050980,00,0.00,N,5,-20, 20250325,5630,5610,5660,5520,21227,118709665,00,0.00,N,2,110, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 093156e58fd8..f43de0b713c4 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8900,9120,9140,8760,463435,4129675065,00,0.00,N,5,-220, +20250328,9120,9030,9350,8790,2484251,22690427420,02,0.00,N,2,250, 20250327,8870,8800,8990,8620,887257,7878646650,00,0.00,N,2,80, 20250326,8790,8590,8990,8590,564974,4979867185,00,0.00,N,2,200, 20250325,8590,9180,9380,8590,918652,8225971020,00,0.00,N,5,-540, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 99117e5fccce..96128410d5a0 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,52900,53300,53800,51600,38443,2024840850,00,0.00,N,5,-700, +20250328,53600,53400,54600,52000,69469,3665949800,00,0.00,N,2,200, 20250327,53400,55800,55800,53100,39887,2151388400,00,0.00,N,5,-1800, 20250326,55200,55200,55500,54000,46457,2542175000,00,0.00,N,3,0, 20250325,55200,56900,58200,54800,56648,3174185750,00,0.00,N,5,-1700, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index bb87e471978f..610bc7b7d486 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,332000,334500,340000,325000,78685,26234083072,00,0.00,N,5,-5500, +20250328,337500,334500,337500,327000,43550,14490334750,00,0.00,N,2,5500, 20250327,332000,335000,341500,328500,48675,16278494500,00,0.00,N,5,-5500, 20250326,337500,322000,337500,310500,79936,25990454000,00,0.00,N,2,18000, 20250325,319500,326000,327000,315000,78596,25060516500,00,0.00,N,5,-7500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index cbd8d0c5826e..74d61db2f4af 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,520,520,527,498,427346,218933893,00,0.00,N,3,0, +20250328,520,513,524,503,362714,186555767,00,0.00,N,2,8, 20250327,512,551,570,512,793315,418529646,00,0.00,N,5,-34, 20250326,546,527,547,525,516929,278612349,00,0.00,N,2,19, 20250325,527,549,560,527,613788,328402769,00,0.00,N,5,-22, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 926b26504548..52303c41dede 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1858,1979,1980,1844,1522346,2881092342,00,0.00,N,5,-139, +20250328,1997,2100,2155,1983,3218004,6672047264,00,0.00,N,5,-88, 20250327,2085,2160,2190,2075,2351269,5006510527,00,0.00,N,5,-75, 20250326,2160,2270,2340,2125,6984299,15658838181,00,0.00,N,5,-180, 20250325,2340,1952,2530,1942,34826785,82050722653,00,0.00,N,2,392, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 4480563ce731..ab6f4ecf6a06 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250328,47,51,51,45,5903100,289402654,00,0.00,N,5,-11, 20250327,58,77,78,56,3866396,249845994,00,0.00,N,5,-27, 20250326,85,99,99,85,3088907,280759300,00,0.00,N,5,-19, 20250325,104,100,118,100,3172974,333474029,00,0.00,N,5,-11, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index d689cc8bf0f7..9cdd7b0644b2 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,63500,65000,65000,62500,23452,1488390950,00,0.00,N,5,-1700, +20250328,65200,64800,65600,64100,13276,861882300,00,0.00,N,2,400, 20250327,64800,64100,65000,63700,11987,772899400,00,0.00,N,2,500, 20250326,64300,65400,65400,64300,9501,613229200,00,0.00,N,5,-100, 20250325,64400,63700,65000,63300,17697,1137669500,00,0.00,N,3,0, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 5f606cbe1c0e..a6f2bb507ced 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250331,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250328,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250327,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250326,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250325,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250324,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250325,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250324,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250321,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250320,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250319,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 4132d6b8ecac..6266e5f8eeb6 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3455,3460,3570,3410,82876,288385171,00,0.00,N,5,-75, +20250328,3530,3630,3650,3520,70126,249491139,00,0.00,N,5,-100, 20250327,3630,3630,3730,3610,62244,228133800,00,0.00,N,5,-55, 20250326,3685,3695,3740,3650,59803,221597147,00,0.00,N,5,-10, 20250325,3695,3715,3795,3635,96203,357710986,00,0.00,N,5,-35, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index f1699f791031..a1b424d7b6fd 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40450,40550,40550,39200,45655,1826311850,00,0.00,N,5,-100, +20250328,40550,39650,40600,39550,30295,1213940150,00,0.00,N,2,350, 20250327,40200,40000,40600,39450,24142,969712125,00,0.00,N,2,150, 20250326,40050,40900,40950,39700,22237,890406000,00,0.00,N,5,-550, 20250325,40600,40100,41000,39700,24683,1000204900,00,0.00,N,5,-50, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 45313675eaab..fc685fc406cf 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9030,9110,9200,8900,26817,240807540,00,0.00,N,5,-260, +20250328,9290,9410,9410,9100,23356,215222920,00,0.00,N,5,-120, 20250327,9410,9500,9540,9270,20423,191913050,00,0.00,N,5,-130, 20250326,9540,9510,9640,9490,12374,118161840,00,0.00,N,5,-50, 20250325,9590,9660,9950,9540,25394,246251575,00,0.00,N,5,-40, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index c255d845dd86..4bc0258278f7 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1477,1449,1482,1412,35278,50691662,00,0.00,N,5,-5, +20250328,1482,1525,1529,1460,44738,66012377,00,0.00,N,5,-48, 20250327,1530,1531,1542,1501,27460,41413522,00,0.00,N,5,-15, 20250326,1545,1542,1545,1503,20036,30413633,00,0.00,N,2,5, 20250325,1540,1527,1542,1485,58125,88574790,00,0.00,N,2,13, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 2cc650d7e395..c8a4bbb594f1 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2240,2305,2305,2210,25924,58056515,00,0.00,N,5,-90, +20250328,2330,2365,2370,2295,11290,26176505,00,0.00,N,5,-15, 20250327,2345,2330,2395,2305,18695,44083490,00,0.00,N,2,10, 20250326,2335,2305,2335,2280,11961,27394920,00,0.00,N,2,50, 20250325,2285,2370,2370,2195,22135,50946755,00,0.00,N,5,-70, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index a8ae7c9be88e..57a880154eb5 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,550,500,600,500,184,95298,00,0.00,N,2,20, +20250328,530,500,534,500,54,27124,00,0.00,N,2,65, 20250327,465,466,466,450,162,74691,00,0.00,N,2,59, 20250326,406,500,511,406,355,178676,00,0.00,N,5,-39, 20250325,445,450,472,445,125,56719,00,0.00,N,2,34, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 83219481f819..7dafa247c47c 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2200,2270,2295,2190,431387,952902317,00,0.00,N,5,-100, +20250328,2300,2370,2375,2290,478355,1114292201,00,0.00,N,5,-45, 20250327,2345,2330,2537,2315,2111844,5082528499,00,0.00,N,2,55, 20250326,2290,2290,2310,2270,352548,805791142,00,0.00,N,5,-15, 20250325,2305,2330,2330,2300,267772,617991485,00,0.00,N,3,0, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index e9ca774610f7..7613b1fe3d16 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,422,413,441,413,43293,18528124,00,0.00,N,5,-8, +20250328,430,439,455,430,63867,27879692,00,0.00,N,5,-9, 20250327,439,449,449,438,41493,18325532,00,0.00,N,5,-7, 20250326,446,441,450,440,10416,4619726,00,0.00,N,2,5, 20250325,441,443,451,438,52659,23351218,00,0.00,N,2,2, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 1737fcd9f96d..d5508ae7b11f 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6900,7050,7050,6730,43256,294183480,00,0.00,N,5,-100, +20250328,7000,7120,7180,6980,37954,267238285,00,0.00,N,5,-200, 20250327,7200,7300,7350,7120,20119,144577950,00,0.00,N,5,-100, 20250326,7300,7220,7300,7150,13241,95597700,00,0.00,N,2,80, 20250325,7220,7350,7410,7210,19983,144822710,00,0.00,N,5,-130, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index e5dc85d0e466..28434c3d6ba4 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7100,6990,7300,6910,104572,742466840,00,0.00,N,2,110, +20250328,6990,6880,7070,6870,47287,328464675,00,0.00,N,5,-10, 20250327,7000,7170,7170,6990,74658,525250850,00,0.00,N,5,-180, 20250326,7180,7460,7460,7110,108197,780279185,00,0.00,N,5,-170, 20250325,7350,7360,7500,7300,97726,723181950,00,0.00,N,3,0, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 51329844abaf..237d4a06cc3d 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5300,5200,5300,5200,100,529000,00,0.00,N,3,0, +20250328,5300,5590,5980,5000,3109,16400650,00,0.00,N,5,-190, 20250327,5490,5490,5490,5490,22,120780,00,0.00,N,3,0, 20250326,5490,5600,6000,5210,626,3365600,00,0.00,N,5,-10, 20250325,5500,5410,5500,5400,435,2353900,00,0.00,N,5,-70, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 8b637a2e70a4..d794535c12c5 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7340,7400,7550,7280,57955,427468055,00,0.00,N,5,-310, +20250328,7650,7910,7930,7560,92411,711956515,00,0.00,N,5,-320, 20250327,7970,7910,8100,7830,36563,292287395,00,0.00,N,5,-60, 20250326,8030,8130,8220,7930,36438,294244270,00,0.00,N,5,-50, 20250325,8080,8390,8700,8040,108718,909849525,00,0.00,N,5,-310, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 7d2b9b83c887..7de54249b9c7 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6980,7100,7150,6820,83814,584022940,00,0.00,N,5,-250, +20250328,7230,7340,7360,7150,66714,482930025,00,0.00,N,5,-110, 20250327,7340,7070,7340,6840,120374,862276280,00,0.00,N,2,190, 20250326,7150,7260,7260,6970,136252,969037160,00,0.00,N,5,-110, 20250325,7260,7420,7540,7030,87540,635631070,00,0.00,N,5,-90, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 2c6031921b2d..f3d598f751e9 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1201,1201,1201,1201,0,0,00,0.00,Y,3,0, -20250326,1201,1201,1201,1201,0,0,00,0.00,Y,3,0, -20250325,1201,1201,1201,1201,0,0,00,0.00,Y,3,0, -20250324,1201,1201,1201,1201,0,0,00,0.00,Y,3,0, +20250331,1381,1381,1381,1381,10,13810,00,0.00,N,1,180, +20250328,1201,1201,1201,1201,0,0,00,0.00,N,3,0, +20250327,1201,1201,1201,1201,0,0,00,0.00,N,3,0, +20250326,1201,1201,1201,1201,0,0,00,0.00,N,3,0, +20250325,1201,1201,1201,1201,0,0,00,0.00,N,3,0, +20250324,1201,1201,1201,1201,0,0,00,0.00,N,3,0, 20250321,1201,1201,1201,1201,0,0,00,0.00,N,3,0, 20250320,1201,1201,1201,1201,0,0,00,0.00,N,3,0, 20250319,1201,1201,1201,1201,1,1201,00,0.00,N,5,-99, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index eeab8027ce95..8e6d8b07ff1d 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3510,3845,3875,3320,144696,512974950,00,0.00,N,5,-315, +20250328,3825,3815,4100,3815,129090,505095595,00,0.00,N,2,15, 20250327,3810,3920,3940,3805,55368,213582296,00,0.00,N,5,-145, 20250326,3955,4065,4145,3900,52366,210995110,00,0.00,N,5,-160, 20250325,4115,4060,4145,4030,15191,62042210,00,0.00,N,2,45, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index ea3e77cfc927..f1dc511c91f5 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,499,499,499,499,0,0,00,0.00,Y,3,0, +20250331,499,499,499,499,0,0,00,0.00,Y,3,0, +20250328,499,499,499,499,0,0,00,0.00,Y,0,0, +20250327,499,499,499,499,0,0,00,0.00,Y,0,0, 20250326,499,499,499,499,0,0,00,0.00,Y,0,0, -20250325,499,499,499,499,0,0,00,0.00,Y,0,0, -20250324,499,499,499,499,0,0,00,0.00,Y,0,0, +20250325,499,499,499,499,0,0,00,0.00,N,0,0, +20250324,499,499,499,499,0,0,00,0.00,N,0,0, 20250321,499,499,499,499,0,0,00,0.00,N,0,0, 20250320,499,499,499,499,0,0,00,0.00,N,0,0, 20250319,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 6087ee9824a3..cff9326ad7f9 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1607,1660,1668,1600,42622,68636206,00,0.00,N,5,-53, +20250328,1660,1659,1670,1640,17897,29671288,00,0.00,N,2,1, 20250327,1659,1668,1698,1648,14142,23486748,00,0.00,N,5,-21, 20250326,1680,1685,1700,1582,40357,66761351,00,0.00,N,2,1, 20250325,1679,1685,1710,1612,22040,36787271,00,0.00,N,5,-6, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 7504613e0c79..0141df5b2b80 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250331,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250328,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250327,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250326,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250325,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250324,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250325,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250324,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250321,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250320,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250319,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 55c216dba05b..d6ae90697859 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2340,2250,2370,2250,399975,925294564,00,0.00,N,2,45, +20250328,2295,2265,2335,2220,340716,777164504,00,0.00,N,2,30, 20250327,2265,2270,2320,2225,518800,1177933676,00,0.00,N,5,-35, 20250326,2300,2430,2435,2220,846748,1938089137,00,0.00,N,5,-110, 20250325,2410,2280,2470,2250,1743725,4154442282,00,0.00,N,2,165, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 4e8b41da549e..d4c744a6ef5e 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2040,2080,2100,2030,61805,127039390,00,0.00,N,5,-70, +20250328,2110,2190,2195,2090,77992,164882862,00,0.00,N,5,-60, 20250327,2170,2215,2230,2170,40364,88302239,00,0.00,N,5,-45, 20250326,2215,2150,2230,2130,61929,135146820,00,0.00,N,2,60, 20250325,2155,2220,2250,2130,102559,222229934,00,0.00,N,5,-65, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 51b232e4f132..d986722cfe68 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2890,2950,2950,2600,18924,52051300,00,0.00,N,5,-60, +20250328,2950,2900,3080,2730,15713,45195280,00,0.00,N,2,60, 20250327,2890,2705,2890,2700,15132,42194160,00,0.00,N,2,25, 20250326,2865,2885,2885,2745,1183,3324230,00,0.00,N,5,-25, 20250325,2890,2900,3000,2700,3104,8688495,00,0.00,N,2,100, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index d3c5fecdccfc..1bdd13fccd6f 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,468,374,487,374,14554,5443508,00,0.00,N,2,29, +20250328,439,445,445,331,15003,5066115,00,0.00,N,2,50, 20250327,389,383,467,383,10374,4016718,00,0.00,N,5,-61, 20250326,450,468,468,348,5999,2143434,00,0.00,N,2,41, 20250325,409,487,487,409,2143,876713,00,0.00,N,4,-72, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 3306e567639f..2b7550976dff 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30700,30400,30850,29150,1312,39629550,00,0.00,N,3,0, +20250328,30700,30950,30950,30700,2365,72895250,00,0.00,N,5,-200, 20250327,30900,30700,30950,30650,2722,83973050,00,0.00,N,2,200, 20250326,30700,30000,30900,30000,1968,60201900,00,0.00,N,2,850, 20250325,29850,30100,30100,29350,1814,53881400,00,0.00,N,5,-300, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 2604b6312c9c..ff4cad7774c1 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3655,3750,3790,3645,185427,684138245,00,0.00,N,5,-135, +20250328,3790,3845,3895,3775,238695,910471246,00,0.00,N,5,-65, 20250327,3855,3865,3920,3830,149501,578522874,00,0.00,N,5,-25, 20250326,3880,3885,3950,3860,161485,628477181,00,0.00,N,5,-20, 20250325,3900,3980,4020,3880,283758,1116262730,00,0.00,N,5,-120, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 501ff57b2dc4..ffb5215262d4 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14020,14200,14580,13970,96255,1361538740,00,0.00,N,5,-590, +20250328,14610,14800,14900,14480,80467,1173919755,00,0.00,N,5,-190, 20250327,14800,15070,15180,14800,58881,878015925,00,0.00,N,5,-450, 20250326,15250,15450,15450,15000,66739,1013943370,00,0.00,N,5,-50, 20250325,15300,15810,16020,15010,142088,2209512910,00,0.00,N,5,-650, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 38b8302a83f2..3d4d951e3abb 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11550,11990,11990,11400,16516,190649280,00,0.00,N,5,-440, +20250328,11990,12390,12580,11990,18671,225096050,00,0.00,N,5,-380, 20250327,12370,12840,12850,12350,9855,122526695,00,0.00,N,5,-390, 20250326,12760,12580,12840,12420,7201,91322070,00,0.00,N,2,180, 20250325,12580,13270,13500,12580,39723,509030705,00,0.00,N,5,-690, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index a9e427f5f805..69bfd655ab56 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4995,5000,5070,4865,78861,389788365,00,0.00,N,5,-65, +20250328,5060,5200,5200,4985,94444,478611500,00,0.00,N,5,-150, 20250327,5210,5410,5430,5170,45480,238361205,00,0.00,N,5,-40, 20250326,5250,5190,5500,5190,104519,561139945,00,0.00,N,2,40, 20250325,5210,5430,5520,5200,85190,448481595,00,0.00,N,5,-210, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 1e7a27344f50..02bd014a9d8f 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,682,785,785,676,1508863,1076316167,00,0.00,N,5,-33, +20250328,715,670,739,670,1319822,942124584,00,0.00,N,2,15, 20250327,700,777,780,690,1119338,806001279,00,0.00,N,5,-23, 20250326,723,730,759,683,1971227,1420023872,00,0.00,N,5,-12, 20250325,735,793,824,726,2358512,1767121186,00,0.00,N,5,-56, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 5551a28f94b0..6a3dac16fc67 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,967,967,967,967,0,0,00,0.00,Y,3,0, +20250331,967,967,967,967,0,0,00,0.00,Y,3,0, +20250328,967,967,967,967,0,0,00,0.00,Y,0,0, +20250327,967,967,967,967,0,0,00,0.00,Y,0,0, 20250326,967,967,967,967,0,0,00,0.00,Y,0,0, -20250325,967,967,967,967,0,0,00,0.00,Y,0,0, -20250324,967,967,967,967,0,0,00,0.00,Y,0,0, +20250325,967,967,967,967,0,0,00,0.00,N,0,0, +20250324,967,967,967,967,0,0,00,0.00,N,0,0, 20250321,967,967,967,967,0,0,00,0.00,N,0,0, 20250320,967,967,967,967,0,0,00,0.00,N,0,0, 20250319,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index be7b1069d8e2..96b9bbc5fc65 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21250,22000,22500,19810,236931,5084464725,00,0.00,N,5,-1250, +20250328,22500,23650,23900,22500,257783,5874336675,00,0.00,N,5,-1200, 20250327,23700,23500,25200,23300,549399,13383113675,00,0.00,N,2,150, 20250326,23550,23200,24250,22150,360986,8309967450,00,0.00,N,2,400, 20250325,23150,22800,23250,22300,190605,4351012575,00,0.00,N,2,350, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 6bfbe6c8ed61..7b409a2fe3c0 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1990,2040,2050,1990,22111,44396767,00,0.00,N,5,-85, +20250328,2075,2030,2075,2025,11484,23563205,00,0.00,N,2,25, 20250327,2050,2060,2105,2045,26030,53812790,00,0.00,N,5,-10, 20250326,2060,2040,2095,2020,9869,20177725,00,0.00,N,2,20, 20250325,2040,1992,2140,1992,41521,84585893,00,0.00,N,2,40, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index afa3e64603a8..9d8b13ba705f 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3920,3995,4105,3895,143738,566453736,00,0.00,N,5,-185, +20250328,4105,4200,4335,4105,212057,886430203,00,0.00,N,5,-260, 20250327,4365,4285,4950,4205,1276952,5966422751,00,0.00,N,2,70, 20250326,4295,4210,4345,4165,78955,338046463,00,0.00,N,2,85, 20250325,4210,4300,4400,4210,63617,271596209,00,0.00,N,5,-85, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 4a056708f694..68844a2be35e 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3260,3395,3445,3150,251426,830862763,00,0.00,N,5,-190, +20250328,3450,3640,3730,3415,542621,1920338982,00,0.00,N,5,-215, 20250327,3665,3700,3830,3595,715967,2640839941,00,0.00,N,5,-125, 20250326,3790,3490,3810,3440,1477773,5435098556,00,0.00,N,2,360, 20250325,3430,3560,3780,3355,1890690,6888786738,00,0.00,N,5,-130, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 573354b9d857..113769fc875f 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1395,1427,1427,1370,6589,9160698,00,0.00,N,2,2, +20250328,1393,1403,1403,1371,6367,8811990,00,0.00,N,5,-11, 20250327,1404,1387,1419,1387,4199,5883136,00,0.00,N,2,5, 20250326,1399,1424,1424,1389,5894,8240417,00,0.00,N,5,-6, 20250325,1405,1420,1420,1382,13902,19434842,00,0.00,N,5,-4, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 1eb786936d6f..6c4523eed192 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10620,10780,10900,10620,2147,22964490,00,0.00,N,5,-220, +20250328,10840,10870,10870,10750,1663,17936420,00,0.00,N,5,-30, 20250327,10870,10910,10910,10750,1891,20495530,00,0.00,N,5,-10, 20250326,10880,10910,10910,10790,1686,18334680,00,0.00,N,3,0, 20250325,10880,10900,10950,10750,1458,15792640,00,0.00,N,2,10, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index e168697588f3..a500daf89465 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3495,3560,3595,3400,35544,123389717,00,0.00,N,5,-55, +20250328,3550,3660,3695,3550,12855,46191750,00,0.00,N,5,-150, 20250327,3700,3745,3770,3570,35963,131912750,00,0.00,N,5,-45, 20250326,3745,3690,3765,3675,12360,46235095,00,0.00,N,2,45, 20250325,3700,3655,3775,3655,35357,130891694,00,0.00,N,2,15, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 7e5d34687d09..3a5f6e27cae9 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7230,7440,7500,7200,438272,3188153275,00,0.00,N,5,-370, +20250328,7600,7650,7710,7450,228665,1722771200,00,0.00,N,5,-30, 20250327,7630,7780,7800,7620,237379,1820076195,00,0.00,N,5,-270, 20250326,7900,8020,8100,7890,289950,2310559790,00,0.00,N,5,-40, 20250325,7940,8010,8180,7750,373797,2968957845,00,0.00,N,2,70, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 788fbba92859..1c4a001a06ac 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4630,4780,4780,4630,7923,36962050,00,0.00,N,5,-150, +20250328,4780,4950,4975,4705,15146,72746855,00,0.00,N,5,-150, 20250327,4930,5010,5050,4920,11709,58200135,00,0.00,N,5,-90, 20250326,5020,5080,5080,4950,7856,39174595,00,0.00,N,5,-40, 20250325,5060,5030,5120,4975,11332,57226930,00,0.00,N,2,30, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index d2ac6ae4cd9c..f58aa1d20973 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250331,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250328,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250327,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250326,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250325,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250324,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250325,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250324,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250321,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250320,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250319,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index aed77c86e59a..51dff92af577 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,873,846,946,846,700433,632090961,00,0.00,N,2,28, +20250328,845,878,878,835,45320,38333642,00,0.00,N,5,-18, 20250327,863,858,893,851,72165,63155861,00,0.00,N,2,5, 20250326,858,850,895,835,114759,99255741,00,0.00,N,2,8, 20250325,850,915,916,850,192368,170222970,00,0.00,N,5,-65, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 3cbcde83ab2e..49c09f5ba773 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5680,5580,5740,5420,3682,20763720,00,0.00,N,2,180, +20250328,5500,5600,5890,5500,5137,28565390,00,0.00,N,5,-110, 20250327,5610,6060,6090,5610,7723,44985010,00,0.00,N,5,-270, 20250326,5880,5990,6190,5880,1910,11454190,00,0.00,N,5,-90, 20250325,5970,6190,6190,5750,1496,8839310,00,0.00,N,5,-110, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 7d933ee4e66e..3e5349e7c967 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19450,19190,20200,19130,564092,11032815980,00,0.00,N,5,-600, +20250328,20050,21250,21350,20000,449118,9149429425,00,0.00,N,5,-1100, 20250327,21150,21000,21700,20850,439211,9318394775,00,0.00,N,5,-600, 20250326,21750,21250,22000,20900,413532,8934972775,00,0.00,N,2,300, 20250325,21450,23550,23550,21350,1001291,22162803575,00,0.00,N,5,-1750, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index bccebd6c9041..0bd3686dc7d3 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250331,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250328,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250327,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250326,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250325,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250324,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250325,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250324,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250321,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250320,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250319,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 2cde16ae9024..f11a2ea8f6d6 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3565,3615,3700,3550,30675,110463111,00,0.00,N,5,-50, +20250328,3615,3760,3760,3555,61743,225886228,00,0.00,N,5,-110, 20250327,3725,3840,3840,3720,22273,83461178,00,0.00,N,5,-50, 20250326,3775,3790,3850,3740,44381,167786755,00,0.00,N,2,35, 20250325,3740,3780,3845,3705,55335,207667447,00,0.00,N,5,-40, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 52e28bcfb91e..8480b9ca8455 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,381,300,381,284,22,6602,00,0.00,N,2,48, +20250328,333,333,333,333,30,9990,00,0.00,N,4,-58, 20250327,391,289,391,289,11,3281,00,0.00,N,1,51, 20250326,340,340,340,340,0,0,00,0.00,N,3,-60, 20250325,400,400,400,400,1,400,00,0.00,N,2,3, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 9575ff498ff2..157f4b188499 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2730,2700,2770,2690,64435,175570480,00,0.00,N,5,-20, +20250328,2750,2800,2800,2745,61592,169989135,00,0.00,N,5,-50, 20250327,2800,2805,2835,2770,58395,163045565,00,0.00,N,5,-5, 20250326,2805,2815,2850,2775,45763,128830990,00,0.00,N,3,0, 20250325,2805,2850,2890,2800,74105,210647521,00,0.00,N,5,-45, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index d5c581bfd695..a445493c6a2c 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2370,2220,2395,2210,122212,282987723,00,0.00,N,2,100, +20250328,2270,2375,2395,2265,130185,299686015,00,0.00,N,5,-105, 20250327,2375,2565,2565,2315,290312,694630016,00,0.00,N,5,-165, 20250326,2540,2520,2920,2475,1734546,4755264035,00,0.00,N,2,90, 20250325,2450,2660,2665,2400,250009,617171185,00,0.00,N,5,-160, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 7735bebb0430..ce710089edfc 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2995,3015,3015,2865,6310,18694505,00,0.00,N,5,-20, +20250328,3015,3045,3105,3010,5928,17973490,00,0.00,N,5,-30, 20250327,3045,3035,3155,3005,10796,32880515,00,0.00,N,2,40, 20250326,3005,3030,3035,2990,5012,15068635,00,0.00,N,2,5, 20250325,3000,3035,3035,2990,9312,28039180,00,0.00,N,5,-35, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 5ff5bb06b49b..7adfc63f5079 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17050,17070,18060,16980,123992,2160141230,00,0.00,N,5,-920, +20250328,17970,19910,19910,17970,197764,3676172065,00,0.00,N,5,-2130, 20250327,20100,21700,24300,19820,1071114,23856162805,00,0.00,N,5,-850, 20250326,20950,16070,20950,15760,638871,11738365945,00,0.00,N,2,4790, 20250325,16160,16520,16690,15850,82513,1327497865,00,0.00,N,5,-600, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index dc3f916e4cc7..941cd92ffec7 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, +20250328,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, 20250327,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, 20250326,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, -20250325,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, -20250324,3300,3300,3300,3300,0,0,00,0.00,Y,3,0, +20250325,3300,3300,3300,3300,0,0,00,0.00,N,3,0, +20250324,3300,3300,3300,3300,0,0,00,0.00,N,3,0, 20250321,3300,3300,3300,3300,0,0,00,0.00,N,3,0, 20250320,3300,3280,3300,3280,9003,29639865,00,0.00,N,2,100, 20250319,3200,3200,3200,3200,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 0af74307af70..445c48eab87f 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2860,2865,2865,2865,0,0,00,0.00,Y,5,-5, +20250331,2855,2860,2860,2860,0,0,00,0.00,Y,5,-5, +20250328,2860,2860,2860,2860,0,0,00,0.00,Y,3,0, +20250327,2860,2860,2860,2860,0,0,00,0.00,Y,3,-5, 20250326,2865,2865,2865,2865,0,0,00,0.00,Y,3,0, -20250325,2865,2865,2865,2865,0,0,00,0.00,Y,3,0, -20250324,2865,2865,2865,2865,0,0,00,0.00,Y,3,-30, +20250325,2865,2865,2865,2865,0,0,00,0.00,N,3,0, +20250324,2865,2865,2865,2865,0,0,00,0.00,N,3,-30, 20250321,2895,2895,2895,2895,0,0,00,0.00,N,3,0, 20250320,2895,2895,2895,2895,0,0,00,0.00,N,3,-60, 20250319,2955,2955,2955,2955,0,0,00,0.00,N,3,-10, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 158e0a1b81ea..c0425a38f56d 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1870,1859,1899,1835,287406,535700466,00,0.00,N,5,-26, +20250328,1896,1952,1957,1880,370497,707144967,00,0.00,N,5,-55, 20250327,1951,1990,2005,1951,235351,463978770,00,0.00,N,5,-49, 20250326,2000,2000,2020,1980,196988,394171499,00,0.00,N,5,-5, 20250325,2005,2040,2090,1999,488589,995878288,00,0.00,N,5,-35, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index c1be42521275..b6a6c65be980 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2240,2260,2500,2220,327560,783491017,00,0.00,N,5,-75, +20250328,2315,2360,2385,2315,3816,8964670,00,0.00,N,5,-45, 20250327,2360,2430,2430,2265,16035,37586617,00,0.00,N,5,-70, 20250326,2430,2475,2475,2395,21577,52604771,00,0.00,N,2,60, 20250325,2370,2300,2400,2285,27741,65482557,00,0.00,N,2,70, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index c247bae8cdba..adeb8ea341b7 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,582,547,591,546,346855,198436675,00,0.00,N,2,35, +20250328,547,549,557,536,120179,65666295,00,0.00,N,2,11, 20250327,536,550,566,536,52704,28697557,00,0.00,N,5,-14, 20250326,550,549,603,536,398328,226901245,00,0.00,N,5,-4, 20250325,554,542,555,537,86343,46957772,00,0.00,N,2,18, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index b1f2b861f274..5f0e2768f4c3 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4080,4200,4200,4080,14887,61176785,00,0.00,N,5,-105, +20250328,4185,4305,4305,4165,12322,51771570,00,0.00,N,3,0, 20250327,4185,4175,4285,4175,21263,89967185,00,0.00,N,5,-20, 20250326,4205,4255,4355,4205,29322,124189672,00,0.00,N,5,-65, 20250325,4270,4295,4460,4255,7704,33122760,00,0.00,N,5,-25, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index f644099b63f6..3755722934a1 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12410,12830,12830,12280,277664,3442014220,00,0.00,N,5,-440, +20250328,12850,12940,13010,12750,166028,2138537730,00,0.00,N,5,-160, 20250327,13010,13200,13200,12800,173617,2252832515,00,0.00,N,5,-200, 20250326,13210,13190,13290,13090,146823,1936557520,00,0.00,N,2,90, 20250325,13120,13160,13300,13010,201827,2657502370,00,0.00,N,2,70, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index cd3dac248b5a..333ec0464d3c 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,848,884,884,837,65669,55961903,00,0.00,N,5,-36, +20250328,884,896,898,875,37659,33512606,00,0.00,N,5,-14, 20250327,898,899,900,888,29626,26521654,00,0.00,N,5,-1, 20250326,899,891,903,889,31755,28393565,00,0.00,N,2,8, 20250325,891,884,905,878,58212,51703065,00,0.00,N,3,0, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index aa18962331bd..1a0aaaf2d7ea 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10740,11130,11290,10730,26019,283340725,00,0.00,N,5,-510, +20250328,11250,11250,11250,11080,9825,109820280,00,0.00,N,5,-40, 20250327,11290,11010,11290,11010,13279,147830095,00,0.00,N,2,210, 20250326,11080,11150,11280,11050,11871,132065810,00,0.00,N,5,-50, 20250325,11130,11180,11420,11130,15134,169480410,00,0.00,N,5,-80, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 24d6f3bd9865..fbaeb44e6a46 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6750,6880,7100,6410,255356,1747186975,00,0.00,N,5,-460, +20250328,7210,7410,7450,7010,190057,1366319965,00,0.00,N,5,-310, 20250327,7520,7490,7840,7300,346554,2632043720,00,0.00,N,5,-100, 20250326,7620,7400,8180,7400,1174742,9264563625,00,0.00,N,2,270, 20250325,7350,7480,8480,7200,2453265,19324395610,00,0.00,N,2,460, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index fc54db455c61..ce4230da3326 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250331,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250328,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250327,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250326,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250325,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250324,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250325,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250324,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250321,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250320,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250319,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index ff8a97834e75..6629605ec976 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250331,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250328,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250327,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250326,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250325,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250324,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250325,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250324,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250321,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250320,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250319,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 8fd066f9b8c0..3ba04a44fca8 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6570,6500,6700,6460,51957,341126360,00,0.00,N,5,-80, +20250328,6650,6700,6800,6480,174897,1160915880,00,0.00,N,5,-80, 20250327,6730,6870,6950,6730,126454,862688600,00,0.00,N,5,-140, 20250326,6870,6870,6930,6700,100408,686111790,00,0.00,N,3,0, 20250325,6870,6800,6920,6680,146830,998283440,00,0.00,N,2,50, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index fca466803d10..31333578ba2d 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250331,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250328,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250327,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250326,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250325,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250324,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250325,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250324,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250321,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250320,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250319,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 480072eece83..0f333f08697a 100644 --- a/226590/day/candle-day-250.csv +++ b/226590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8200,8630,8630,8110,295009,2470374775,00,0.00,N,5,-680, +20250328,8880,8930,9390,8830,499228,4546291505,00,0.00,N,5,-120, 20250327,9000,9340,9390,8920,501358,4567922810,00,0.00,N,5,-380, 20250326,9380,9660,9850,9360,508193,4883703175,00,0.00,N,5,-150, 20250325,9530,9700,10390,9480,1324999,13091720720,00,0.00,N,5,-150, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 5bc393d11b7b..e09c8fdca5fd 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38300,42800,43100,37250,726505,28545273700,00,0.00,N,5,-5550, +20250328,43850,42100,44200,41200,409019,17465951725,00,0.00,N,2,1750, 20250327,42100,43650,44200,41700,318490,13646702925,00,0.00,N,5,-1900, 20250326,44000,43000,44450,42350,373921,16311550150,00,0.00,N,2,500, 20250325,43500,39900,44200,39600,960253,40695118850,00,0.00,N,2,2400, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 38f381428d46..cd734b164aab 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,612,612,612,612,0,0,00,0.00,Y,3,0, +20250331,612,612,612,612,0,0,00,0.00,Y,3,0, +20250328,612,612,612,612,0,0,00,0.00,Y,0,0, +20250327,612,612,612,612,0,0,00,0.00,Y,0,0, 20250326,612,612,612,612,0,0,00,0.00,Y,0,0, -20250325,612,612,612,612,0,0,00,0.00,Y,0,0, -20250324,612,612,612,612,0,0,00,0.00,Y,0,0, +20250325,612,612,612,612,0,0,00,0.00,N,0,0, +20250324,612,612,612,612,0,0,00,0.00,N,0,0, 20250321,612,612,612,612,0,0,00,0.00,N,0,0, 20250320,612,612,612,612,0,0,00,0.00,N,0,0, 20250319,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 6946139332f8..8a444c47116c 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250328,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250327,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250326,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250325,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250324,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250325,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250324,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250321,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250320,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250319,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 10a40ad75a08..1b8aff45c2c6 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,827,861,862,823,44052,36861551,00,0.00,N,5,-42, +20250328,869,868,873,858,15031,13058706,00,0.00,N,2,1, 20250327,868,859,875,855,37740,32572365,00,0.00,N,2,9, 20250326,859,859,939,858,70758,62990297,00,0.00,N,2,1, 20250325,858,871,886,851,44285,38445338,00,0.00,N,5,-12, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index cd9c4d87243c..7fa6a0215723 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10380,10330,10380,10250,13887,142856710,00,0.00,N,2,50, +20250328,10330,10420,10450,10330,16028,166291570,00,0.00,N,5,-90, 20250327,10420,10380,10440,10350,10442,108739050,00,0.00,N,2,40, 20250326,10380,10420,10440,10380,7826,81386960,00,0.00,N,5,-40, 20250325,10420,10430,10470,10360,6306,65668820,00,0.00,N,5,-10, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 5847644c2280..1770fa0fe5b9 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,359,358,359,348,126664,44539592,00,0.00,N,3,0, +20250328,359,349,359,349,109499,38717854,00,0.00,N,2,3, 20250327,356,361,361,353,145361,51664336,00,0.00,N,3,0, 20250326,356,363,366,354,299511,107123596,00,0.00,N,5,-10, 20250325,366,383,387,360,518886,191256215,00,0.00,N,5,-17, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index d4415011c751..851749d13fa8 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1754,1775,1776,1676,32746,56892788,00,0.00,N,5,-10, +20250328,1764,1780,1780,1740,15937,27871405,00,0.00,N,5,-5, 20250327,1769,1783,1800,1769,6542,11665524,00,0.00,N,5,-14, 20250326,1783,1795,1795,1757,14740,26227217,00,0.00,N,3,0, 20250325,1783,1755,1820,1750,7556,13419667,00,0.00,N,2,28, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 94706d146317..b2a82989f74a 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7570,7900,7990,7560,63947,496578915,00,0.00,N,5,-430, +20250328,8000,8150,8320,7910,118460,963061210,00,0.00,N,5,-220, 20250327,8220,8400,8400,7870,259051,2098084380,00,0.00,N,5,-200, 20250326,8420,8850,8850,8220,276268,2321427695,00,0.00,N,5,-440, 20250325,8860,8390,9340,8200,957373,8604454175,00,0.00,N,2,620, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 3987c57f7e62..58960dae0da2 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15220,15960,15960,15050,84517,1306320455,00,0.00,N,5,-750, +20250328,15970,16390,16390,15970,90780,1461911475,00,0.00,N,5,-430, 20250327,16400,16340,17050,16160,99650,1644315435,00,0.00,N,2,50, 20250326,16350,16260,16380,15960,81581,1316811010,00,0.00,N,2,60, 20250325,16290,16200,16570,16100,81991,1338067385,00,0.00,N,2,150, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index b1cfb8101e54..703bf1199f30 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6190,6320,6340,6190,6339,39535500,00,0.00,N,5,-140, +20250328,6330,6490,6490,6300,3857,24388670,00,0.00,N,5,-20, 20250327,6350,6380,6380,6300,9112,57542240,00,0.00,N,5,-40, 20250326,6390,6380,6400,6320,4405,28050950,00,0.00,N,2,10, 20250325,6380,6450,6450,6340,6612,42041020,00,0.00,N,3,0, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 91a718dfe2f9..6745c9305deb 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1595,1583,1699,1550,28103,45007260,00,0.00,N,2,2, +20250328,1593,1648,1662,1582,28203,45792825,00,0.00,N,5,-56, 20250327,1649,1636,1730,1540,56796,90725343,00,0.00,N,2,13, 20250326,1636,1584,1743,1550,98779,163107427,00,0.00,N,2,71, 20250325,1565,1591,1608,1560,31424,49704580,00,0.00,N,5,-11, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index a4268b326486..b02abc89ddef 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9840,9110,9960,9010,18683,177809180,00,0.00,N,2,740, +20250328,9100,9000,9500,8800,11656,106692330,00,0.00,N,2,100, 20250327,9000,9600,9600,8100,6640,58975920,00,0.00,N,2,500, 20250326,8500,7750,8520,7460,19189,158401050,00,0.00,N,2,1090, 20250325,7410,6360,7410,6360,20993,149068990,00,0.00,N,1,960, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 25ec34cdb5af..e5312e155d48 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30500,30450,31350,30050,99777,3037231400,00,0.00,N,5,-950, +20250328,31450,32000,32300,31250,106212,3350502300,00,0.00,N,5,-650, 20250327,32100,33600,33600,31900,145244,4721685025,00,0.00,N,5,-1800, 20250326,33900,33250,33950,32900,93920,3162506975,00,0.00,N,2,650, 20250325,33250,34700,35050,33250,154034,5209297125,00,0.00,N,5,-1350, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 7c4da101f429..466de737491f 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19200,19550,20200,19160,129930,2524701005,00,0.00,N,5,-1100, +20250328,20300,21550,22150,19940,179745,3652855955,00,0.00,N,5,-1250, 20250327,21550,22100,22150,21475,41639,905201950,00,0.00,N,5,-600, 20250326,22150,21450,22650,21400,60385,1328313950,00,0.00,N,2,450, 20250325,21700,23350,23650,21450,107516,2413090650,00,0.00,N,5,-1650, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 106cd2c2497d..b0657aad6763 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8010,8050,8150,7990,46690,376286115,00,0.00,N,5,-150, +20250328,8160,8230,8230,7980,53082,429886985,00,0.00,N,2,10, 20250327,8150,8140,8200,8080,28512,232438725,00,0.00,N,3,0, 20250326,8150,8180,8270,8050,77417,627089355,00,0.00,N,5,-60, 20250325,8210,8490,8490,8170,140553,1159708730,00,0.00,N,5,-220, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 7d847643dd3a..75f408829349 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,229,229,229,229,0,0,00,0.00,Y,3,0, +20250331,229,229,229,229,0,0,00,0.00,Y,3,0, +20250328,229,229,229,229,0,0,00,0.00,Y,0,0, +20250327,229,229,229,229,0,0,00,0.00,Y,0,0, 20250326,229,229,229,229,0,0,00,0.00,Y,0,0, -20250325,229,229,229,229,0,0,00,0.00,Y,0,0, -20250324,229,229,229,229,0,0,00,0.00,Y,0,0, +20250325,229,229,229,229,0,0,00,0.00,N,0,0, +20250324,229,229,229,229,0,0,00,0.00,N,0,0, 20250321,229,229,229,229,0,0,00,0.00,N,0,0, 20250320,229,229,229,229,0,0,00,0.00,N,0,0, 20250319,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 53a6362686f2..9c707bd26031 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10840,10900,11230,10650,704864,7668093025,00,0.00,N,5,-510, +20250328,11350,11740,11780,11200,489929,5603859610,00,0.00,N,5,-510, 20250327,11860,12070,12460,11850,568758,6895148765,00,0.00,N,5,-490, 20250326,12350,11990,12900,11980,1676984,20953422795,00,0.00,N,2,330, 20250325,12020,12880,12990,11980,1017274,12502862835,00,0.00,N,5,-760, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index ffc2f39364ca..6cfdad004b38 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3950,3900,4000,3900,515,2027850,00,0.00,N,5,-35, +20250328,3985,3980,3990,3800,1134,4461900,00,0.00,N,2,85, 20250327,3900,3980,3980,3770,404,1544120,00,0.00,N,2,90, 20250326,3810,3990,3990,3800,2155,8213165,00,0.00,N,5,-40, 20250325,3850,3990,3990,3810,128,491390,00,0.00,N,2,40, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 35d1957a4e64..8675508cba0a 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7890,8190,8320,7890,134669,1084963990,00,0.00,N,5,-550, +20250328,8440,8530,8750,8390,111738,949835315,00,0.00,N,5,-160, 20250327,8600,8760,8930,8600,98094,854157545,00,0.00,N,5,-380, 20250326,8980,8730,8980,8580,93216,820061550,00,0.00,N,2,290, 20250325,8690,9000,9120,8620,144865,1279756590,00,0.00,N,5,-340, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 271e21e24fc5..77f25755eeac 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2225,2360,2360,2185,34984,77806355,00,0.00,N,5,-85, +20250328,2310,2300,2355,2220,42719,96962720,00,0.00,N,5,-5, 20250327,2315,2225,2355,2225,77219,178710929,00,0.00,N,2,10, 20250326,2305,2250,2310,2215,34952,79480671,00,0.00,N,2,55, 20250325,2250,2265,2330,2210,38198,85436815,00,0.00,N,5,-10, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 42394d954faa..646a1764d418 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14000,14990,14990,14990,0,0,00,0.00,Y,5,-990, +20250328,14990,14990,14990,14990,0,0,00,0.00,Y,3,0, 20250327,14990,14990,14990,14990,0,0,00,0.00,Y,3,0, 20250326,14990,14990,14990,14990,0,0,00,0.00,Y,3,0, -20250325,14990,14990,14990,14990,0,0,00,0.00,Y,3,0, -20250324,14990,14990,14990,14990,0,0,00,0.00,Y,3,0, +20250325,14990,14990,14990,14990,0,0,00,0.00,N,3,0, +20250324,14990,14990,14990,14990,0,0,00,0.00,N,3,0, 20250321,14990,14990,14990,14990,0,0,00,0.00,N,3,0, 20250320,14990,14990,14990,14990,1,14990,00,0.00,N,2,500, 20250319,14490,14490,14490,14490,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 863b5bbeed82..8883bbc5460c 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,693,693,693,693,0,0,00,0.00,Y,3,0, -20250326,693,689,693,662,2823,1879328,00,0.00,Y,5,-10, +20250331,830,830,830,830,1,830,00,0.00,N,2,104, +20250328,726,757,757,603,10007,6771373,00,0.00,N,2,33, +20250327,693,693,693,693,0,0,00,0.00,N,3,0, +20250326,693,689,693,662,2823,1879328,00,0.00,N,5,-10, 20250325,703,704,707,612,2491,1622892,00,0.00,N,5,-5, 20250324,708,743,743,608,372,229252,00,0.00,N,2,61, 20250321,647,649,649,647,2,1296,00,0.00,N,5,-1, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index cb77d1ff00b5..16f57539afef 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1134,1134,1134,1134,1,1134,00,0.00,N,4,-199, +20250328,1333,1333,1333,1333,1,1333,00,0.00,N,2,173, 20250327,1160,1160,1160,1160,1,1160,00,0.00,N,2,140, 20250326,1020,1019,1020,1019,2,2039,00,0.00,N,5,-152, 20250325,1172,1172,1172,1172,1,1172,00,0.00,N,2,152, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index f86afda6aeb0..448fbe203a15 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10960,11160,11160,10900,51938,571592400,00,0.00,N,5,-240, +20250328,11200,11500,11500,11100,89533,1003902125,00,0.00,N,5,-330, 20250327,11530,11500,11750,11410,62547,726325225,00,0.00,N,2,20, 20250326,11510,11500,11750,11360,69177,800806015,00,0.00,N,2,110, 20250325,11400,11500,11580,11330,33556,383692070,00,0.00,N,5,-100, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 5ed7fbe38963..f6e126ef2e88 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1031,1011,1031,993,241010,241172044,00,0.00,N,5,-13, +20250328,1044,1039,1044,1005,140141,142529250,00,0.00,N,5,-4, 20250327,1048,1043,1055,1029,71085,73689950,00,0.00,N,2,5, 20250326,1043,1030,1056,1030,166704,174119099,00,0.00,N,2,13, 20250325,1030,1038,1141,1029,867602,936229707,00,0.00,N,5,-8, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index da59e941e620..f5d3c1bc21eb 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3565,3605,3800,3550,103158,370035050,00,0.00,N,5,-90, +20250328,3655,3710,3740,3650,79569,291774090,00,0.00,N,5,-90, 20250327,3745,3795,3830,3730,68425,258173258,00,0.00,N,5,-50, 20250326,3795,3695,3805,3695,44421,166860844,00,0.00,N,2,85, 20250325,3710,3740,3815,3665,83154,309501815,00,0.00,N,5,-30, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 3fe030198679..631e02e45bae 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12730,12950,12990,12420,17564,220806970,00,0.00,N,5,-80, +20250328,12810,13010,13100,12790,9746,125145645,00,0.00,N,5,-180, 20250327,12990,13250,13430,12930,14408,187727095,00,0.00,N,5,-250, 20250326,13240,13150,13460,13050,9412,124064755,00,0.00,N,2,90, 20250325,13150,13680,13680,13140,18782,248949565,00,0.00,N,5,-260, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 638cb2818399..c089e2c5cd51 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8170,8280,8280,8050,42473,346053100,00,0.00,N,5,-160, +20250328,8330,8640,8640,8300,70563,590261245,00,0.00,N,5,-270, 20250327,8600,8720,8780,8490,77671,666281055,00,0.00,N,5,-130, 20250326,8730,8800,8830,8580,55408,481256370,00,0.00,N,5,-70, 20250325,8800,8680,8920,8540,123218,1075451400,00,0.00,N,2,260, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 102202cfe1b0..714aaba93534 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3135,3215,3215,3100,12359,38716765,00,0.00,N,5,-80, +20250328,3215,3340,3340,3205,20413,66267265,00,0.00,N,5,-70, 20250327,3285,3340,3340,3260,48196,158729140,00,0.00,N,5,-55, 20250326,3340,3180,3980,3150,471505,1709281254,00,0.00,N,2,160, 20250325,3180,3245,3395,3150,15592,50204229,00,0.00,N,5,-55, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index bcb200b4ee53..0b65cea844df 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3060,3040,3095,2930,180972,542238348,00,0.00,N,5,-50, +20250328,3110,3230,3240,3050,174698,544833640,00,0.00,N,5,-120, 20250327,3230,3265,3310,3170,122938,397868793,00,0.00,N,5,-35, 20250326,3265,3330,3430,3260,164302,546560785,00,0.00,N,5,-80, 20250325,3345,3265,3395,3255,134154,443129654,00,0.00,N,2,85, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 62fb417fd6f2..2f10919075eb 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1000,1000,1100,1000,12,12100,00,0.00,N,2,1, +20250328,999,999,999,999,2,1998,00,0.00,N,3,0, 20250327,999,999,999,999,2,1998,00,0.00,N,5,-1, 20250326,1000,1000,1000,1000,2,2000,00,0.00,N,2,21, 20250325,979,900,979,900,11,9979,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 2280367837d4..ce5b7eb4f913 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26350,26500,27000,26150,17712,469146750,00,0.00,N,5,-500, +20250328,26850,27300,27350,26300,52266,1391315300,00,0.00,N,5,-500, 20250327,27350,27800,27800,27000,47146,1296980025,00,0.00,N,5,-350, 20250326,27700,27750,27900,27450,26144,723838600,00,0.00,N,5,-100, 20250325,27800,27800,28500,27700,31255,877816250,00,0.00,N,5,-100, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 41ec70dc22f7..5517c46091f6 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2400,2400,2400,2400,3,7200,00,0.00,N,3,0, +20250328,2400,2200,2400,2200,258,605900,00,0.00,N,2,105, 20250327,2295,2400,2400,2105,147,325795,00,0.00,N,3,0, 20250326,2295,2400,2400,2110,5574,11861060,00,0.00,N,2,85, 20250325,2210,2495,2495,2200,3282,7263230,00,0.00,N,5,-285, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index c9558f137d40..ea02cda881dd 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3105,3020,3155,3020,118040,364127661,00,0.00,N,2,15, +20250328,3090,3255,3255,3050,376465,1175773890,00,0.00,N,5,-165, 20250327,3255,3295,3320,3170,349342,1128948045,00,0.00,N,5,-70, 20250326,3325,3400,3580,3300,672173,2325762498,00,0.00,N,5,-55, 20250325,3380,3430,3450,3230,409949,1363687227,00,0.00,N,5,-80, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 21588b9e4641..944274e0e8b5 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,72100,72000,74000,70200,98271,7070635850,00,0.00,N,5,-2000, +20250328,74100,76500,76800,73600,65312,4869735150,00,0.00,N,5,-2100, 20250327,76200,76600,77400,76000,53857,4129224150,00,0.00,N,5,-1000, 20250326,77200,77900,78000,75900,43880,3375193650,00,0.00,N,3,0, 20250325,77200,76300,78200,76200,82246,6348870250,00,0.00,N,2,200, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index dfce144e1e7f..e35f4b7f4f46 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3600,3630,3635,3550,10021,36126385,00,0.00,N,5,-35, +20250328,3635,3720,3750,3600,32091,117390190,00,0.00,N,5,-120, 20250327,3755,3790,3810,3745,9002,33836950,00,0.00,N,5,-65, 20250326,3820,3795,3820,3795,3322,12646080,00,0.00,N,2,25, 20250325,3795,3885,3885,3765,7469,28654830,00,0.00,N,5,-90, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 8c6db01f749a..76b08fe7060e 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5160,5300,6290,5070,2654813,15538268870,00,0.00,N,5,-200, +20250328,5360,5410,5440,5300,39465,210550780,00,0.00,N,5,-50, 20250327,5410,5460,5620,5400,70970,388928250,00,0.00,N,5,-100, 20250326,5510,5470,5520,5420,41690,228436200,00,0.00,N,2,20, 20250325,5490,5570,5600,5460,45343,249897900,00,0.00,N,5,-80, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 170b921874fa..9fb314b96115 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18580,18540,18820,18280,84109,1562809710,00,0.00,N,5,-320, +20250328,18900,19230,19500,18770,105166,2011015725,00,0.00,N,5,-300, 20250327,19200,19200,19850,19050,123846,2393036715,00,0.00,N,5,-350, 20250326,19550,20100,20450,19420,181483,3600079270,00,0.00,N,5,-450, 20250325,20000,21350,21500,20000,331991,6770358625,00,0.00,N,5,-1300, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index ff5b018ab052..5e801e776ece 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2295,2240,2635,2240,884955,2174958509,00,0.00,N,2,55, +20250328,2240,2115,2500,2115,1125982,2536449716,00,0.00,N,2,90, 20250327,2150,2085,2165,2015,143041,300524525,00,0.00,N,2,105, 20250326,2045,2200,2235,2035,172890,365418003,00,0.00,N,5,-150, 20250325,2195,2275,2280,2055,197176,427947762,00,0.00,N,5,-25, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index d1e04ba9e4a8..70ed3c6da70a 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2915,2905,3000,2905,31824,94011165,00,0.00,N,3,0, +20250328,2915,2950,2970,2870,28802,84139335,00,0.00,N,5,-5, 20250327,2920,2930,2945,2910,6126,17911695,00,0.00,N,5,-10, 20250326,2930,2985,2985,2930,15274,44879075,00,0.00,N,5,-55, 20250325,2985,3050,3050,2940,6179,18362845,00,0.00,N,5,-35, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 6060eae8395e..8f1d964d6d0b 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,579,580,580,434,1138,495799,00,0.00,N,2,69, +20250328,510,600,657,510,15,7887,00,0.00,N,4,-90, 20250327,600,664,664,493,62,31122,00,0.00,N,2,21, 20250326,579,613,613,456,105,48529,00,0.00,N,2,45, 20250325,534,555,555,490,303,148629,00,0.00,N,2,49, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 0d7cc988184f..318bbb0cc46d 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2990,3110,3110,2970,14444,43267215,00,0.00,N,5,-80, +20250328,3070,3125,3155,3050,5149,15799990,00,0.00,N,5,-75, 20250327,3145,3115,3180,3050,2736,8478125,00,0.00,N,5,-5, 20250326,3150,3135,3185,3090,9070,28701710,00,0.00,N,2,20, 20250325,3130,3155,3190,3080,3880,12137590,00,0.00,N,5,-30, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index d6c1c28f5589..133f220a8cb0 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3295,3425,3445,3295,16105,53573183,00,0.00,N,5,-130, +20250328,3425,3465,3500,3425,18131,62321880,00,0.00,N,5,-75, 20250327,3500,3535,3545,3450,11406,39851835,00,0.00,N,5,-35, 20250326,3535,3600,3600,3510,15398,54409155,00,0.00,N,5,-50, 20250325,3585,3535,3600,3525,6586,23360000,00,0.00,N,3,0, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 16463436b940..cb8e1edd8b19 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,207,196,210,195,423593,84999418,00,0.00,N,2,1, +20250328,206,207,211,196,443565,89710934,00,0.00,N,2,1, 20250327,205,229,229,203,498649,104149147,00,0.00,N,5,-16, 20250326,221,220,233,210,233108,50742034,00,0.00,N,2,1, 20250325,220,210,236,197,834113,182725054,00,0.00,N,2,13, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index f9207da152f5..6f578bde6ff7 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1373,1459,1459,1346,40755,56122785,00,0.00,N,5,-17, +20250328,1390,1390,1390,1355,23456,32111348,00,0.00,N,5,-17, 20250327,1407,1435,1449,1400,22276,31421841,00,0.00,N,5,-20, 20250326,1427,1450,1452,1425,12863,18419550,00,0.00,N,5,-23, 20250325,1450,1414,1471,1411,21337,30678843,00,0.00,N,2,32, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 9820cf8c65b2..9b611779ec8d 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11570,11890,11890,11400,5798,67212180,00,0.00,N,5,-80, +20250328,11650,11790,12060,11580,5032,58705070,00,0.00,N,5,-150, 20250327,11800,11710,12140,11460,11026,130707370,00,0.00,N,5,-10, 20250326,11810,11400,13360,11400,159300,2000647110,00,0.00,N,2,410, 20250325,11400,11610,11640,11400,2654,30614370,00,0.00,N,5,-150, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index d4abdcae4978..66419676732e 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5690,6100,6100,5660,92358,536786050,00,0.00,N,5,-410, +20250328,6100,6320,6320,6050,57627,352097220,00,0.00,N,5,-220, 20250327,6320,6450,6460,6250,38765,243993155,00,0.00,N,5,-130, 20250326,6450,6360,6450,6280,20546,130855600,00,0.00,N,2,90, 20250325,6360,6480,6560,6290,34769,221734250,00,0.00,N,5,-120, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index f9cc29456aeb..7280a405ae60 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10270,10640,11260,10210,1458376,15705913860,00,0.00,N,5,-380, +20250328,10650,10300,10890,10020,958185,10131366170,00,0.00,N,2,250, 20250327,10400,10250,10580,10130,373432,3877268720,00,0.00,N,2,70, 20250326,10330,10570,10720,10110,468943,4891841285,00,0.00,N,5,-240, 20250325,10570,10980,11090,10490,594271,6428266870,00,0.00,N,5,-530, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index edadd7b326dd..a7e88bc61a43 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4510,4500,4630,4370,33568,148677442,00,0.00,N,3,0, +20250328,4510,4875,4950,4510,70523,325998158,00,0.00,N,5,-365, 20250327,4875,4990,4995,4860,28392,139397819,00,0.00,N,5,-125, 20250326,5000,5050,5140,5000,31624,159664360,00,0.00,N,5,-40, 20250325,5040,5080,5200,4990,49513,250959930,00,0.00,N,5,-30, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index db00a3481892..c96ed302d277 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24200,24150,24600,24000,324208,7888749100,00,0.00,N,5,-450, +20250328,24650,25900,25900,24600,152781,3801585675,00,0.00,N,5,-1100, 20250327,25750,25450,25850,25250,133984,3425559300,00,0.00,N,5,-200, 20250326,25950,25800,26050,25300,197049,5050284075,00,0.00,N,2,400, 20250325,25550,26300,26600,25300,168667,4339851900,00,0.00,N,5,-850, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 3449730f777d..4f99431cf3c3 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4225,4290,4465,4185,963542,4126292244,00,0.00,N,5,-100, +20250328,4325,4345,4390,4200,834616,3570016028,00,0.00,N,5,-110, 20250327,4435,4290,4650,4215,3334306,14971056262,00,0.00,N,2,145, 20250326,4290,4290,4360,4160,1284837,5431773188,00,0.00,N,5,-60, 20250325,4350,4385,4680,4345,3242902,14546289815,00,0.00,N,5,-35, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 0bca8e0004c2..71de93316f32 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,50000,50500,50900,47550,350990,17003763725,00,0.00,N,5,-1100, +20250328,51100,50000,51100,49600,271672,13718555625,00,0.00,N,2,1100, 20250327,50000,48900,50300,48450,244912,12168517300,00,0.00,N,2,700, 20250326,49300,50800,50800,49150,243397,12033861925,00,0.00,N,5,-1100, 20250325,50400,50600,50800,49750,105853,5315221825,00,0.00,N,5,-300, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index a64453537d35..733187fbfbcc 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8320,8300,8410,8190,159303,1318621965,00,0.00,N,5,-210, +20250328,8530,8660,8720,8400,350076,2985457375,00,0.00,N,5,-130, 20250327,8660,8660,8950,8590,271648,2365454495,00,0.00,N,5,-50, 20250326,8710,8720,9010,8640,197889,1728406695,00,0.00,N,5,-110, 20250325,8820,8800,8850,8495,254861,2212530650,00,0.00,N,2,110, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index a8a72593a87a..a96e18f021c4 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2845,2910,2945,2830,86220,247697880,00,0.00,N,5,-80, +20250328,2925,3025,3035,2900,160167,470977579,00,0.00,N,5,-105, 20250327,3030,3095,3100,3030,57260,174844925,00,0.00,N,5,-50, 20250326,3080,3100,3125,3065,77033,238435575,00,0.00,N,5,-10, 20250325,3090,3195,3195,3080,135314,420574000,00,0.00,N,5,-70, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 817901101cbf..636754cc256a 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,45500,44850,46400,44600,52920,2401464725,00,0.00,N,5,-1000, +20250328,46500,46450,47800,45900,122406,5754081450,00,0.00,N,2,350, 20250327,46150,44650,46350,44150,98803,4539926950,00,0.00,N,2,1550, 20250326,44600,45000,46000,44400,45659,2057624175,00,0.00,N,3,0, 20250325,44600,46000,46450,44600,44326,2005781325,00,0.00,N,5,-1500, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 64551f788bf9..9b941c2b386d 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10290,10250,10360,9880,12599,126729255,00,0.00,N,2,40, +20250328,10250,10440,10540,10020,29599,302492460,00,0.00,N,5,-240, 20250327,10490,10500,10710,10110,58565,610580775,00,0.00,N,2,220, 20250326,10270,10180,10400,10010,34397,348616230,00,0.00,N,2,90, 20250325,10180,10500,10700,10140,16506,170902020,00,0.00,N,5,-460, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 61fb48214b78..22593daa231a 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5030,5240,5240,4990,49178,248441085,00,0.00,N,5,-220, +20250328,5250,5410,5410,5200,34699,182504340,00,0.00,N,5,-190, 20250327,5440,5480,5550,5400,10317,56294710,00,0.00,N,5,-40, 20250326,5480,5500,5520,5390,10791,58844530,00,0.00,N,2,20, 20250325,5460,5540,5590,5400,30528,167863025,00,0.00,N,3,0, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 9f21e7aa6712..2617607653f7 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,302,302,302,302,0,0,00,0.00,Y,3,0, +20250331,302,302,302,302,0,0,00,0.00,Y,3,0, +20250328,302,302,302,302,0,0,00,0.00,Y,0,0, +20250327,302,302,302,302,0,0,00,0.00,Y,0,0, 20250326,302,302,302,302,0,0,00,0.00,Y,0,0, -20250325,302,302,302,302,0,0,00,0.00,Y,0,0, -20250324,302,302,302,302,0,0,00,0.00,Y,0,0, +20250325,302,302,302,302,0,0,00,0.00,N,0,0, +20250324,302,302,302,302,0,0,00,0.00,N,0,0, 20250321,302,307,307,300,237458,71738169,00,0.00,N,5,-5, 20250320,307,316,316,300,290731,89149078,00,0.00,N,5,-2, 20250319,309,310,317,308,227701,70640381,00,0.00,N,5,-1, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index f79f54621369..e20fa8147fbe 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7810,8240,8240,7810,73890,587819095,00,0.00,N,5,-490, +20250328,8300,8750,8750,8260,52496,442819280,00,0.00,N,5,-380, 20250327,8680,8400,8730,8120,81880,701479460,00,0.00,N,2,260, 20250326,8420,8590,8630,8350,65127,550942100,00,0.00,N,5,-120, 20250325,8540,8600,8820,8410,145636,1246775930,00,0.00,N,5,-60, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 990b03b0adaa..7986b789ddbc 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1305,1319,1329,1305,115893,152107302,00,0.00,N,5,-41, +20250328,1346,1348,1348,1315,143075,189709951,00,0.00,N,5,-2, 20250327,1348,1326,1349,1323,84250,112512245,00,0.00,N,2,13, 20250326,1335,1356,1356,1335,114048,153265796,00,0.00,N,5,-1, 20250325,1336,1356,1378,1335,300597,404013488,00,0.00,N,5,-29, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index bfd6c3857a81..b35ac86a0ff0 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24550,24900,24950,24250,24404,596566175,00,0.00,N,5,-450, +20250328,25000,25900,26050,24800,32346,808982450,02,0.00,N,5,-850, 20250327,25850,26500,26500,25850,24617,641978650,00,0.00,N,5,-650, 20250326,26500,26400,26650,25850,22838,599021625,00,0.00,N,2,100, 20250325,26400,26500,26750,25950,23608,623480575,00,0.00,N,5,-50, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index b424abbe9559..45d41e8bd788 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4355,4610,4630,4355,116593,517400687,00,0.00,N,5,-330, +20250328,4685,4660,4740,4540,80367,368521243,00,0.00,N,5,-10, 20250327,4695,4820,4890,4690,137785,655927591,00,0.00,N,5,-240, 20250326,4935,4830,4990,4800,90201,442137230,00,0.00,N,2,85, 20250325,4850,4950,5040,4795,143077,701200370,00,0.00,N,5,-80, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 9bc1a56d20c8..c1310ef4800a 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,9800,10000,10000,10000,0,0,00,0.00,Y,5,-200, +20250331,9800,9800,9800,9800,0,0,00,0.00,Y,3,0, +20250328,9800,9800,9800,9800,0,0,00,0.00,Y,3,0, +20250327,9800,9800,9800,9800,0,0,00,0.00,Y,3,-200, 20250326,10000,10000,10000,10000,5,50000,00,0.00,Y,2,350, 20250325,9650,9650,9650,9650,59,569350,00,0.00,N,5,-320, 20250324,9970,9980,9980,9970,6,59840,00,0.00,N,2,320, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index fadb3356f660..6fad6acc7b8b 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3105,3210,3530,2900,270392,839586901,00,0.00,N,5,-455, +20250328,3560,4065,4250,3505,489359,1859306550,00,0.00,N,5,-470, 20250327,4030,3100,4030,3050,1118233,4264523412,00,0.00,N,1,930, 20250326,3100,4070,4365,2940,1100362,3856532954,00,0.00,N,5,-410, 20250325,3510,2700,3510,2700,414217,1355373187,00,0.00,N,1,810, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index db04b19f5d34..7bbdc370dbd0 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2400,2300,2400,2300,489,1169015,00,0.00,N,3,0, +20250328,2400,2400,2400,2400,0,0,00,0.00,N,3,0, 20250327,2400,2400,2400,2300,46,109705,00,0.00,N,3,0, 20250326,2400,2400,2400,2300,45,106465,00,0.00,N,3,0, 20250325,2400,2400,2400,2400,2,4800,00,0.00,N,2,5, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index bbd553e64810..77b1d64f23be 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3995,4150,4150,3990,81437,328784320,00,0.00,N,5,-170, +20250328,4165,4045,4185,4030,76700,312721090,00,0.00,N,2,105, 20250327,4060,4040,4090,3995,60778,246306518,00,0.00,N,2,20, 20250326,4040,4010,4060,4000,20711,83568134,00,0.00,N,2,20, 20250325,4020,3985,4055,3985,44111,177719815,00,0.00,N,2,35, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index ad00ff9f11b8..d52f5ca3e005 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,900,900,900,900,1,900,00,0.00,N,5,-100, +20250328,1000,1000,1000,1000,1,1000,00,0.00,N,2,100, 20250327,900,1000,1000,810,69,56540,00,0.00,N,5,-50, 20250326,950,810,950,810,312,252860,00,0.00,N,2,20, 20250325,930,850,999,850,319,271379,00,0.00,N,5,-68, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 421ce807dc47..f1f91d482083 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,415,415,415,415,0,0,00,0.00,Y,3,0, +20250331,415,415,415,415,0,0,00,0.00,Y,3,0, +20250328,415,415,415,415,0,0,00,0.00,Y,0,0, +20250327,415,415,415,415,0,0,00,0.00,Y,0,0, 20250326,415,415,415,415,0,0,00,0.00,Y,0,0, -20250325,415,415,415,415,0,0,00,0.00,Y,0,0, -20250324,415,415,415,415,0,0,00,0.00,Y,0,0, +20250325,415,415,415,415,0,0,00,0.00,N,0,0, +20250324,415,415,415,415,0,0,00,0.00,N,0,0, 20250321,415,415,415,415,0,0,00,0.00,N,0,0, 20250320,415,415,415,415,0,0,00,0.00,N,0,0, 20250319,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index ffa50b04a6d3..7fad70ec6a02 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1553,1578,1581,1539,49292,76510161,00,0.00,N,5,-26, +20250328,1579,1578,1580,1525,35828,55533172,00,0.00,N,5,-1, 20250327,1580,1571,1604,1553,20093,31523201,00,0.00,N,2,9, 20250326,1571,1560,1571,1531,51995,80215222,00,0.00,N,2,11, 20250325,1560,1555,1575,1541,55275,86039895,00,0.00,N,5,-5, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 73acef20859b..2d2214a82130 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1036,1033,1065,1026,177843,184487909,00,0.00,N,5,-29, +20250328,1065,1090,1090,1050,238864,252783365,00,0.00,N,5,-32, 20250327,1097,1057,1105,1057,414658,451900158,00,0.00,N,2,17, 20250326,1080,1080,1186,1050,781387,860137568,00,0.00,N,5,-10, 20250325,1090,1102,1127,1070,476285,522317258,00,0.00,N,5,-26, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 22b6140288ad..3ccbaf9cf446 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3925,4185,4480,3800,189384,783746495,00,0.00,N,5,-345, +20250328,4270,4280,4280,4020,92025,378802711,00,0.00,N,5,-55, 20250327,4325,4315,4470,4175,105958,454508990,00,0.00,N,5,-80, 20250326,4405,4890,5040,4260,170834,789941392,00,0.00,N,5,-485, 20250325,4890,4905,4965,4750,123588,597341373,00,0.00,N,5,-5, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 5e54b329615a..abcd9b2d864b 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5170,5270,5270,5100,6209,32106715,00,0.00,N,3,0, +20250328,5170,5180,5240,5090,6366,32930310,00,0.00,N,5,-10, 20250327,5180,5200,5250,5050,4102,21174830,00,0.00,N,2,20, 20250326,5160,5050,5170,4990,3514,17824690,00,0.00,N,2,70, 20250325,5090,5050,5160,5000,6918,34956800,00,0.00,N,2,10, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index a40cb3cc6691..1ab48de430be 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7800,7930,7930,7790,5032,39352050,00,0.00,N,5,-150, +20250328,7950,8030,8790,7950,2947,23661295,00,0.00,N,5,-80, 20250327,8030,8020,8040,7910,7442,59325220,00,0.00,N,2,10, 20250326,8020,7990,8210,7990,3478,27830060,00,0.00,N,2,30, 20250325,7990,8130,8510,7900,6425,51798035,00,0.00,N,5,-110, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 289991e5aadc..3beb67f342e2 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,96200,100100,100900,95600,730715,70973701500,00,0.00,N,5,-7300, +20250328,103500,108500,109300,103400,427159,45023302500,00,0.00,N,5,-4700, 20250327,108200,109600,111000,108100,220391,24098144700,00,0.00,N,5,-3200, 20250326,111400,108300,113100,107900,482240,53326838650,00,0.00,N,2,3900, 20250325,107500,109200,111100,107400,313753,34183811900,00,0.00,N,5,-800, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index b322c5519d31..712c0783bfdd 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4805,5170,5170,4765,49916,244377562,00,0.00,N,5,-315, +20250328,5120,5500,5660,4955,310542,1623517518,00,0.00,N,5,-800, 20250327,5920,5990,5990,5820,4702,27715050,00,0.00,N,5,-50, 20250326,5970,5890,6220,5870,8876,53410800,00,0.00,N,2,80, 20250325,5890,6060,6060,5850,12877,76008780,00,0.00,N,5,-200, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index b2c13cb56ec1..239232e3766a 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16660,16750,17120,16510,155474,2607828805,00,0.00,N,5,-360, +20250328,17020,17340,17340,16990,89745,1530750945,00,0.00,N,5,-300, 20250327,17320,17400,17500,17150,60527,1043928230,00,0.00,N,5,-120, 20250326,17440,17590,17780,17430,65743,1156483380,00,0.00,N,5,-30, 20250325,17470,18000,18050,17360,144146,2530132470,00,0.00,N,5,-530, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 884648047242..127c74885e66 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24950,25650,25650,24700,8227,205316675,00,0.00,N,5,-700, +20250328,25650,25550,25650,24650,8664,219123700,00,0.00,N,2,100, 20250327,25550,25600,26300,25500,11320,293001300,00,0.00,N,5,-350, 20250326,25900,25800,26050,25700,6768,174951325,00,0.00,N,2,100, 20250325,25800,26350,26450,25700,16286,421428375,00,0.00,N,5,-550, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 59a15852cf21..f7720575cd6e 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11110,11110,11210,10930,51901,574364560,00,0.00,N,2,120, +20250328,10990,11100,11100,10980,47592,524081940,00,0.00,N,5,-90, 20250327,11080,11170,11200,11070,28978,322350890,00,0.00,N,5,-80, 20250326,11160,11160,11210,11100,26216,292381440,00,0.00,N,2,10, 20250325,11150,11000,11220,11000,39895,444067180,00,0.00,N,2,110, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 268d490e3440..adc9f54481d5 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9660,9920,9920,9610,22899,222430555,00,0.00,N,5,-350, +20250328,10010,9990,10130,9910,66044,661469320,00,0.00,N,5,-10, 20250327,10020,10060,10130,9940,33404,334298360,00,0.00,N,5,-140, 20250326,10160,9850,10160,9820,36515,365447970,00,0.00,N,2,310, 20250325,9850,9930,9980,9800,50054,495316390,00,0.00,N,5,-80, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 3f1b54498fde..43187e0636a0 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6200,5800,6200,5680,1162,6773290,00,0.00,N,2,410, +20250328,5790,6570,6570,5600,2007,11881460,00,0.00,N,5,-490, 20250327,6280,7000,7000,6100,1867,11688860,00,0.00,N,5,-710, 20250326,6990,7200,7200,6800,146,1000040,00,0.00,N,3,0, 20250325,6990,7100,7400,6820,530,3641590,00,0.00,N,3,0, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 00f050153537..35fd0478115f 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2325,2390,2400,2320,199125,466937009,00,0.00,N,5,-80, +20250328,2405,2460,2470,2405,230959,559652620,00,0.00,N,5,-50, 20250327,2455,2415,2655,2415,1049048,2677853178,00,0.00,N,5,-25, 20250326,2480,2415,2510,2415,174337,431150617,00,0.00,N,2,65, 20250325,2415,2465,2485,2410,160260,391534779,00,0.00,N,5,-50, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index fe23e94044aa..e604cf096234 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,428,438,439,418,54004,23267284,00,0.00,N,5,-10, +20250328,438,420,440,420,90405,38949224,00,0.00,N,2,18, 20250327,420,429,437,420,78132,33626569,00,0.00,N,5,-9, 20250326,429,412,429,412,50284,21227099,00,0.00,N,2,17, 20250325,412,410,421,410,35796,14766417,00,0.00,N,2,2, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index e7dca10146ba..880689477640 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13000,12790,13110,12710,23467,303193260,00,0.00,N,5,-250, +20250328,13250,13570,13570,13070,44573,588189735,00,0.00,N,5,-330, 20250327,13580,13600,13850,13470,21558,291922810,00,0.00,N,5,-110, 20250326,13690,13690,13790,13560,8473,115521970,00,0.00,N,3,0, 20250325,13690,13930,14030,13590,20650,284906010,00,0.00,N,5,-240, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 7ce110199d9a..b212f7ccd791 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39150,40500,40500,38700,144607,5682803450,00,0.00,N,5,-1550, +20250328,40700,41600,41650,40400,81790,3335746850,00,0.00,N,5,-750, 20250327,41450,41450,42150,41050,131767,5482251650,00,0.00,N,2,50, 20250326,41400,40950,41650,40500,171177,7057220425,00,0.00,N,2,1150, 20250325,40250,40150,40550,39700,96754,3883904850,00,0.00,N,2,200, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index eb0c3266670b..7f75be053901 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6410,6400,6980,6400,599,4011440,00,0.00,N,5,-170, +20250328,6580,6360,6600,6000,1009,6383710,00,0.00,N,5,-10, 20250327,6590,6610,6790,6360,2462,16008150,00,0.00,N,5,-310, 20250326,6900,6800,7120,6430,1152,8059770,00,0.00,N,2,190, 20250325,6710,6600,6790,6400,1499,9914860,00,0.00,N,5,-180, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index c0fca3da7f40..213b2138d894 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8750,9100,9300,8500,82479,730849980,00,0.00,N,5,-530, +20250328,9280,9400,9470,9190,40665,376706450,00,0.00,N,5,-210, 20250327,9490,9360,9750,9360,47109,444339940,00,0.00,N,5,-30, 20250326,9520,9720,9880,9320,108090,1029231670,00,0.00,N,5,-210, 20250325,9730,10380,11410,9690,409539,4232255255,00,0.00,N,5,-750, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 5bda05853774..7196b448b4bf 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3980,4065,4100,3920,30644,121656590,00,0.00,N,5,-130, +20250328,4110,4225,4275,4110,19707,81872683,00,0.00,N,5,-150, 20250327,4260,4240,4335,4200,16421,69756200,00,0.00,N,5,-30, 20250326,4290,4240,4350,4225,8485,36273680,00,0.00,N,2,50, 20250325,4240,4310,4380,4215,24801,106265710,00,0.00,N,5,-115, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 8c5cc4ffe5a2..6f467a960d7a 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,48000,49150,49150,47750,21485,1037773100,00,0.00,N,5,-1200, +20250328,49200,48400,50300,48050,37456,1847332950,00,0.00,N,2,300, 20250327,48900,47600,50400,47400,70247,3462690625,00,0.00,N,2,1350, 20250326,47550,48000,48200,46400,55393,2613259225,00,0.00,N,5,-450, 20250325,48000,48900,50300,47700,69156,3376895800,00,0.00,N,5,-1050, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index a4689a150b0b..a969df6b000f 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,783,797,797,768,132647,103440238,00,0.00,N,5,-15, +20250328,798,813,814,797,153249,123021247,00,0.00,N,5,-15, 20250327,813,816,819,808,81520,66218498,00,0.00,N,5,-3, 20250326,816,816,823,807,149931,122224406,00,0.00,N,3,0, 20250325,816,833,836,815,194205,160157687,00,0.00,N,5,-17, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 3455fc5d081e..a882a52dd4bb 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4360,4405,4540,4360,149092,659969739,00,0.00,N,5,-200, +20250328,4560,4770,4775,4540,126848,584878779,00,0.00,N,5,-185, 20250327,4745,4780,4845,4715,99688,475570931,00,0.00,N,5,-125, 20250326,4870,4845,4890,4755,103585,500132030,00,0.00,N,2,50, 20250325,4820,5020,5040,4815,222197,1086080070,00,0.00,N,5,-190, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index cf5f13166b65..f67d02c3043b 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,48300,49500,49500,48250,87357,4253027450,00,0.00,N,5,-1500, +20250328,49800,50600,50800,49200,104090,5193374025,00,0.00,N,5,-400, 20250327,50200,47300,50800,47150,156947,7790785250,00,0.00,N,2,2600, 20250326,47600,48850,49000,47300,47074,2253208475,00,0.00,N,5,-800, 20250325,48400,47500,49400,46900,100741,4878443350,00,0.00,N,2,500, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index b0ed9756a147..447501f8c92d 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9110,9520,9740,9090,515813,4797201490,00,0.00,N,5,-800, +20250328,9910,10210,10280,9840,251913,2512186530,00,0.00,N,5,-310, 20250327,10220,10470,10540,10220,193119,1998703080,00,0.00,N,5,-480, 20250326,10700,10450,10750,10380,236091,2508659150,00,0.00,N,2,170, 20250325,10530,11070,11150,10500,280455,3009553095,00,0.00,N,5,-420, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 81533f353fdd..2d7846134965 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1690,1690,1690,1690,1,1690,00,0.00,N,2,150, +20250328,1540,1716,1716,1350,609,847856,00,0.00,N,2,40, 20250327,1500,1689,1689,1500,51,76689,00,0.00,N,5,-100, 20250326,1600,1800,1800,1500,473,734647,00,0.00,N,3,0, 20250325,1600,1500,1650,1450,602,900750,00,0.00,N,2,100, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 0dc239ce5dc4..da2be0b863f4 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5190,5210,5350,5170,115994,605246555,00,0.00,N,5,-170, +20250328,5360,5510,5510,5330,84386,453503610,00,0.00,N,5,-130, 20250327,5490,5610,5660,5480,122838,680517360,00,0.00,N,5,-130, 20250326,5620,5540,5670,5540,105796,595301030,00,0.00,N,2,80, 20250325,5540,5580,5630,5490,87733,486760070,00,0.00,N,5,-40, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index f65d0719b601..573da980d6af 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1541,1575,1890,1507,1395506,2423093090,00,0.00,N,5,-42, +20250328,1583,1632,1644,1583,98404,157845728,00,0.00,N,5,-67, 20250327,1650,1622,1678,1619,80863,133178427,00,0.00,N,5,-12, 20250326,1662,1675,1676,1620,173693,287416091,00,0.00,N,5,-7, 20250325,1669,1570,1669,1545,210398,336466009,00,0.00,N,2,99, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 5c2fae7fdee6..347914b1e7ce 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2490,2395,2500,2310,179,437345,00,0.00,N,2,185, +20250328,2305,2550,2850,2305,11395,30790010,00,0.00,N,5,-210, 20250327,2515,2750,3100,2410,5199,15418620,00,0.00,N,5,-185, 20250326,2700,2400,2760,2400,210,555155,00,0.00,N,2,300, 20250325,2400,2290,2530,2290,1472,3685410,00,0.00,N,2,200, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index bb86a77e096f..b34eeded5116 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10820,10990,11300,10650,18002,195812450,00,0.00,N,5,-420, +20250328,11240,11650,11910,11210,31585,359537405,00,0.00,N,5,-500, 20250327,11740,11910,12000,11720,24118,285051195,00,0.00,N,5,-260, 20250326,12000,11920,12150,11910,18124,217986025,00,0.00,N,2,30, 20250325,11970,12500,12590,11940,43224,525346845,00,0.00,N,5,-480, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index edc140ac7907..07430d0452aa 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2225,2345,2370,2195,1132484,2555551338,00,0.00,N,5,-115, +20250328,2340,2420,2455,2330,1556129,3691889828,00,0.00,N,5,-120, 20250327,2460,2400,2550,2365,1672225,4132916863,00,0.00,N,2,20, 20250326,2440,2520,2530,2405,1381768,3383377901,00,0.00,N,5,-75, 20250325,2515,2495,2580,2440,1540943,3857579320,00,0.00,N,5,-5, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 13c2fb2fefb3..968c2670aceb 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6760,6770,6990,6600,19209,129296840,00,0.00,N,5,-10, +20250328,6770,7160,7160,6730,32528,223242740,00,0.00,N,5,-390, 20250327,7160,7290,7290,7150,3521,25333380,00,0.00,N,5,-140, 20250326,7300,7120,7310,7070,10179,73018120,00,0.00,N,2,230, 20250325,7070,7270,7470,7000,25504,181783630,00,0.00,N,5,-230, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 6eac68719a7f..a55ef24173a5 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5860,6040,6100,5860,9167,54574230,00,0.00,N,5,-180, +20250328,6040,6060,6100,6040,2521,15302730,00,0.00,N,5,-90, 20250327,6130,6100,6140,6050,837,5093180,00,0.00,N,2,30, 20250326,6100,6110,6150,6030,1944,11895520,00,0.00,N,5,-10, 20250325,6110,6110,6200,6020,4671,28415060,00,0.00,N,3,0, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 2373629b55e4..47e5eba1870a 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1178,1177,1181,1156,4443,5195478,00,0.00,N,2,1, +20250328,1177,1177,1177,1168,17732,20746919,00,0.00,N,3,0, 20250327,1177,1192,1192,1176,7875,9288443,00,0.00,N,5,-15, 20250326,1192,1185,1195,1180,15175,18038284,00,0.00,N,2,5, 20250325,1187,1179,1190,1171,5933,7001069,00,0.00,N,5,-3, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 885b0ad89893..ec59e67b727a 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3870,3960,4000,3835,233669,913835505,00,0.00,N,5,-170, +20250328,4040,4020,4120,3970,266316,1077549024,00,0.00,N,2,20, 20250327,4020,3965,4095,3945,319201,1290386818,00,0.00,N,2,35, 20250326,3985,3940,4010,3910,131938,523889546,00,0.00,N,2,45, 20250325,3940,3910,3990,3910,190730,752182115,00,0.00,N,2,25, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index d748536e9b53..4daa930c1523 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10220,10840,10840,9920,469456,4804339810,00,0.00,N,5,-630, +20250328,10850,9600,10900,9600,1535259,16067424480,00,0.00,N,2,1550, 20250327,9300,9510,9580,9200,56468,526315030,00,0.00,N,5,-210, 20250326,9510,9800,9980,9470,105054,1008481175,00,0.00,N,5,-320, 20250325,9830,9660,9930,9600,121599,1195722040,00,0.00,N,2,170, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 3ece0fb5d1b7..4295236448ad 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2860,2875,2890,2705,37968,107651400,00,0.00,N,3,0, +20250328,2860,3020,3050,2860,52690,154720270,00,0.00,N,5,-190, 20250327,3050,3125,3125,3005,20181,61408466,00,0.00,N,5,-65, 20250326,3115,3145,3190,3060,8563,26670990,00,0.00,N,5,-30, 20250325,3145,3180,3220,3000,31645,99485410,00,0.00,N,5,-55, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 5e075b65a1c3..1ae74ad17ba1 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24450,25400,25600,23900,997335,24483567450,00,0.00,N,5,-1550, +20250328,26000,25750,26750,25450,342839,8960800875,00,0.00,N,2,50, 20250327,25950,26850,27800,25500,808223,21539111850,00,0.00,N,5,-1400, 20250326,27350,27050,27500,26900,338153,9199191100,00,0.00,N,2,300, 20250325,27050,28350,28700,26900,624913,17170090425,00,0.00,N,5,-1300, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 03b0691ea7e3..af2f7380c732 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6000,6200,6200,5930,35,211180,00,0.00,N,5,-200, +20250328,6200,6200,6200,6200,1,6200,00,0.00,N,2,210, 20250327,5990,6200,6200,5850,1549,9201050,00,0.00,N,5,-210, 20250326,6200,6200,6200,6200,1,6200,00,0.00,N,2,130, 20250325,6070,6200,6200,5900,22,133070,00,0.00,N,3,0, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 6fdd1fc2fa54..1ace871e98c8 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,319,300,339,252,1810,545791,00,0.00,N,2,23, +20250328,296,295,296,220,11244,3082721,00,0.00,N,1,38, 20250327,258,259,259,252,10974,2837212,00,0.00,N,2,32, 20250326,226,179,227,171,5557,1087690,00,0.00,N,2,28, 20250325,198,198,198,198,376,74448,00,0.00,N,1,25, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index df5164ed586a..10150c654371 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,532,600,600,476,8478,4071818,00,0.00,N,5,-27, +20250331,600,600,600,600,0,0,00,0.00,Y,3,0, +20250328,600,600,600,600,9,5400,00,0.00,Y,2,68, +20250327,532,600,600,476,8478,4071818,00,0.00,Y,5,-27, 20250326,559,561,600,559,3229,1819829,00,0.00,N,4,-98, 20250325,657,549,659,523,19227,10478013,00,0.00,N,2,42, 20250324,615,563,626,561,17233,9788801,00,0.00,N,5,-44, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 913bb4ad01df..dca4dfe2d84c 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1375,1458,1458,1367,92847,129249282,00,0.00,N,5,-83, +20250328,1458,1515,1527,1458,20843,31005633,00,0.00,N,5,-45, 20250327,1503,1497,1549,1497,22124,33691734,00,0.00,N,5,-1, 20250326,1504,1532,1532,1453,27134,40524059,00,0.00,N,5,-13, 20250325,1517,1587,1587,1494,40371,61181922,00,0.00,N,2,20, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 4ff4ca4f355c..3d81fed2ada3 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,928,920,930,902,83450,76282391,00,0.00,N,2,8, +20250328,920,893,943,880,33119,30209061,00,0.00,N,2,19, 20250327,901,949,960,895,81281,74898064,00,0.00,N,5,-48, 20250326,949,875,952,851,101759,92115749,00,0.00,N,2,66, 20250325,883,877,894,870,24130,21104093,00,0.00,N,2,6, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 7212b9249c6d..71e59289ede1 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,412,412,412,412,0,0,00,0.00,Y,3,0, +20250331,412,412,412,412,0,0,00,0.00,Y,3,0, +20250328,412,412,412,412,0,0,00,0.00,Y,0,0, +20250327,412,412,412,412,0,0,00,0.00,Y,0,0, 20250326,412,412,412,412,0,0,00,0.00,Y,0,0, -20250325,412,412,412,412,0,0,00,0.00,Y,0,0, -20250324,412,412,412,412,0,0,00,0.00,Y,0,0, +20250325,412,412,412,412,0,0,00,0.00,N,0,0, +20250324,412,412,412,412,0,0,00,0.00,N,0,0, 20250321,412,412,412,412,0,0,00,0.00,N,0,0, 20250320,412,412,412,412,0,0,00,0.00,N,0,0, 20250319,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index d79438a44abc..99a8796d6737 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7630,8020,8100,7630,76204,591525120,00,0.00,N,5,-380, +20250328,8010,8190,8210,7950,83690,673377275,00,0.00,N,5,-180, 20250327,8190,8540,8540,8010,165822,1362544050,00,0.00,N,5,-360, 20250326,8550,8120,8650,8040,212154,1779947835,00,0.00,N,2,490, 20250325,8060,7880,8100,7880,45595,364863660,00,0.00,N,2,200, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 90e74039a40b..4672eca44806 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,334500,347000,347000,328500,294979,98655165750,00,0.00,N,5,-24500, +20250328,359000,338000,365000,331500,376221,133678200250,00,0.00,N,2,20500, 20250327,338500,345000,350000,337500,194137,66743798750,00,0.00,N,3,0, 20250326,338500,338000,341000,332000,75899,25663748750,00,0.00,N,2,2500, 20250325,336000,335500,338000,330500,86148,28881070000,00,0.00,N,2,500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index b55d2e8ee5ae..0cfbb41ada87 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4625,5120,5120,4540,830262,3979096258,00,0.00,N,5,-495, +20250328,5120,5030,5590,4955,4351356,22882669095,00,0.00,N,2,125, 20250327,4995,4820,5550,4670,6409331,33717180785,00,0.00,N,2,215, 20250326,4780,4870,5000,4750,622894,3044907825,00,0.00,N,5,-80, 20250325,4860,5120,5400,4800,2075871,10675668993,00,0.00,N,5,-260, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 59d794a501c8..b02b80d51d4d 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15930,16000,16000,15400,6912,108631750,00,0.00,N,5,-170, +20250328,16100,15700,16140,15450,6217,98733480,00,0.00,N,2,390, 20250327,15710,15800,15830,15300,2699,42242890,00,0.00,N,2,20, 20250326,15690,15160,15700,15020,3082,47628950,00,0.00,N,2,530, 20250325,15160,15600,15600,15000,5057,76494240,00,0.00,N,5,-410, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 1b754330f922..8c1411b23608 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4065,4150,4210,4050,30152,124223899,00,0.00,N,5,-90, +20250328,4155,4200,4265,4075,35433,146953230,00,0.00,N,5,-90, 20250327,4245,4100,4295,4035,98297,406748929,00,0.00,N,2,125, 20250326,4120,4055,4185,4055,45739,189070524,00,0.00,N,5,-15, 20250325,4135,4180,4275,4065,107612,444584530,00,0.00,N,5,-65, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 0e39eb608c63..14d9413ae146 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,67100,67700,68300,65200,20858,1394252400,00,0.00,N,5,-900, +20250328,68000,68200,68800,64200,22951,1535712150,00,0.00,N,2,900, 20250327,67100,69700,71800,65500,41437,2792624300,00,0.00,N,5,-3300, 20250326,70400,71400,71500,67700,29614,2048450200,00,0.00,N,5,-1000, 20250325,71400,73000,73500,69000,34450,2433608700,00,0.00,N,5,-1100, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index f3f97b1710a1..bfd535002989 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6220,6520,6600,6180,227933,1447560570,00,0.00,N,5,-490, +20250328,6710,7030,7120,6670,335289,2300192205,00,0.00,N,5,-240, 20250327,6950,6930,7280,6900,565962,3991230175,00,0.00,N,2,20, 20250326,6930,7140,7450,6900,1020656,7340175560,00,0.00,N,5,-270, 20250325,7200,7710,7860,7030,1638772,12282131750,00,0.00,N,5,-530, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 16fbaf952cd5..6909dec7ae17 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2740,2830,2830,2730,38266,105936605,00,0.00,N,5,-90, +20250328,2830,2985,2985,2830,52329,150130775,00,0.00,N,5,-90, 20250327,2920,3020,3035,2920,43393,128369450,00,0.00,N,5,-100, 20250326,3020,3050,3080,2990,46147,139759005,00,0.00,N,5,-35, 20250325,3055,2885,3075,2875,88241,263737157,00,0.00,N,2,160, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 2d3f9904ee1c..340856a04bea 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4805,4975,4985,4805,51054,247851696,02,0.00,N,5,-235, +20250328,5040,5110,5180,5000,33644,170072660,00,0.00,N,5,-70, 20250327,5110,5170,5220,5110,36801,189899205,00,0.00,N,5,-60, 20250326,5170,5070,5290,5070,25244,130617200,00,0.00,N,2,60, 20250325,5110,5270,5350,5040,49064,254384320,00,0.00,N,5,-130, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 3c7f234597eb..f5837a4295a8 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2095,2220,2220,2090,33357,70715660,00,0.00,N,5,-125, +20250328,2220,2210,2240,2120,14879,32500785,00,0.00,N,2,10, 20250327,2210,2290,2290,2175,25904,57326475,00,0.00,N,5,-85, 20250326,2295,2250,2345,2205,21583,48471825,00,0.00,N,2,45, 20250325,2250,2260,2315,2215,6026,13501605,00,0.00,N,2,5, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index ec6cb0234510..7ec251defab3 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3020,2995,3020,2885,122325,363029830,00,0.00,N,3,0, +20250328,3020,3045,3055,2965,31908,95961037,00,0.00,N,5,-35, 20250327,3055,3090,3115,3050,45160,138910040,00,0.00,N,5,-60, 20250326,3115,3085,3115,3065,26182,81010920,00,0.00,N,5,-5, 20250325,3120,3145,3150,3100,69435,216665215,00,0.00,N,2,5, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index f5b55dcff83f..e0debdf0e8fd 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1473,1452,1490,1430,109674,159671885,00,0.00,N,5,-33, +20250328,1506,1632,1633,1498,132019,201020316,00,0.00,N,5,-80, 20250327,1586,1611,1621,1582,78896,125992476,00,0.00,N,5,-35, 20250326,1621,1634,1639,1604,85665,138821983,00,0.00,N,5,-13, 20250325,1634,1627,1657,1618,67158,109538291,00,0.00,N,2,7, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 61bd4c8793d0..2d3340df47ef 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4315,4365,4470,4280,30724,133379328,00,0.00,N,5,-140, +20250328,4455,4640,4640,4440,37087,166759612,00,0.00,N,5,-160, 20250327,4615,4660,4680,4580,23875,110054012,00,0.00,N,5,-80, 20250326,4695,4610,4720,4600,31056,144404265,00,0.00,N,2,45, 20250325,4650,4700,4745,4640,25017,116981006,00,0.00,N,5,-45, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 0d8cd5560b16..69249d6effad 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5170,5220,5240,5130,6087,31339330,00,0.00,N,5,-70, +20250328,5240,5270,5270,5150,9604,49837790,00,0.00,N,5,-10, 20250327,5250,5270,5300,5240,6241,32894325,00,0.00,N,5,-50, 20250326,5300,5370,5370,5240,12880,68096615,00,0.00,N,5,-60, 20250325,5360,5350,5390,5280,6339,33925090,00,0.00,N,5,-30, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 2bd20df399f5..b84b8c16a73c 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2150,2200,2200,2140,16896,36620340,00,0.00,N,5,-60, +20250328,2210,2220,2240,2150,17430,38235895,00,0.00,N,5,-30, 20250327,2240,2275,2280,2200,16880,37762645,00,0.00,N,5,-20, 20250326,2260,2260,2285,2240,5724,12960775,00,0.00,N,3,0, 20250325,2260,2250,2270,2205,35879,80720245,00,0.00,N,2,10, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 79ace0d79f62..e34b0dcffc2b 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17820,18510,18590,17820,52290,948148845,00,0.00,N,5,-880, +20250328,18700,19310,19440,18600,76194,1446574065,00,0.00,N,5,-610, 20250327,19310,19260,19810,19170,90724,1772948660,00,0.00,N,2,50, 20250326,19260,19370,19620,19020,56225,1086332065,00,0.00,N,5,-110, 20250325,19370,18460,19560,18460,124850,2386466695,00,0.00,N,2,930, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index c4ea237cb994..3aa53dbbbb6d 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30000,30750,30750,28750,215212,6453186850,00,0.00,N,5,-1100, +20250328,31100,31400,31400,30750,99840,3095197750,00,0.00,N,5,-350, 20250327,31450,31650,31800,31300,80516,2539176500,00,0.00,N,5,-250, 20250326,31700,32450,32450,31650,71898,2290686575,00,0.00,N,5,-450, 20250325,32150,31050,32150,30850,162917,5149877525,00,0.00,N,2,1450, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 70e5934d3364..2bbd680c2a61 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1960,2020,2030,1960,13992,27625981,00,0.00,N,5,-60, +20250328,2020,2060,2060,2015,10022,20319390,00,0.00,N,5,-40, 20250327,2060,2140,2140,2055,37796,78647810,00,0.00,N,5,-85, 20250326,2145,2150,2155,2100,5546,11819940,00,0.00,N,5,-10, 20250325,2155,2155,2185,2105,14915,31920685,00,0.00,N,5,-5, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index e76c533b7d1b..e4219b27bc11 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4155,4235,4280,4150,85196,357252743,00,0.00,N,5,-195, +20250328,4350,4440,4440,4310,42379,183925875,00,0.00,N,5,-65, 20250327,4415,4415,4685,4415,90078,408220480,00,0.00,N,5,-50, 20250326,4465,4395,4490,4380,21150,93904125,00,0.00,N,2,55, 20250325,4410,4415,4480,4390,22604,99880820,00,0.00,N,5,-45, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index c28d48af583a..4242e105179a 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2830,2870,2885,2700,23094,64834100,00,0.00,N,5,-40, +20250328,2870,2900,2905,2815,17624,50063660,00,0.00,N,5,-30, 20250327,2900,2915,2925,2870,28083,81271670,00,0.00,N,5,-10, 20250326,2910,2890,2910,2835,21466,61576805,00,0.00,N,2,35, 20250325,2875,2885,2885,2845,18721,53747456,00,0.00,N,5,-5, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 1f59495db42f..cbd30e42e92a 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11280,10740,11350,10290,75982,841955915,00,0.00,N,2,360, +20250328,10920,11300,11310,10900,92384,1016387915,00,0.00,N,5,-250, 20250327,11170,11460,11580,11080,131175,1482544485,00,0.00,N,5,-330, 20250326,11500,11460,13250,10880,1850876,22644048750,00,0.00,N,2,1130, 20250325,10370,10580,10620,10300,16248,169372965,00,0.00,N,5,-180, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index dcd3a13a9c86..fac32adeb4dd 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,969,980,988,955,14670,14196766,00,0.00,N,5,-11, +20250328,980,981,987,966,14280,14001096,00,0.00,N,2,2, 20250327,978,965,988,955,19058,18427378,00,0.00,N,2,13, 20250326,965,953,970,953,8857,8539411,00,0.00,N,2,2, 20250325,963,950,964,950,10605,10187132,00,0.00,N,2,10, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 0703b12e2dae..c8e902000715 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7280,7000,7280,6900,35204,247373650,00,0.00,N,2,100, +20250328,7180,7170,7180,7040,22106,156929320,00,0.00,N,3,0, 20250327,7180,7240,7240,7090,15129,107828935,00,0.00,N,5,-60, 20250326,7240,7160,7240,7090,12996,92917265,00,0.00,N,2,10, 20250325,7230,7330,7330,7100,17539,125960900,00,0.00,N,5,-20, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index c8118380db80..ee341e2f0fcf 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12700,12850,13000,12690,78189,998828055,00,0.00,N,5,-450, +20250328,13150,13370,13570,13060,83894,1104559565,00,0.00,N,5,-370, 20250327,13520,13310,13700,13160,61638,829041545,00,0.00,N,5,-20, 20250326,13540,13300,13610,13210,57248,770986535,00,0.00,N,2,200, 20250325,13340,13800,14030,13230,117989,1587564355,00,0.00,N,5,-420, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index f6170850a911..58bb12f1fe65 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4435,4545,4645,4425,254743,1153749531,00,0.00,N,5,-265, +20250328,4700,4810,4900,4700,265986,1265471180,00,0.00,N,5,-130, 20250327,4830,4900,4980,4805,263312,1282525558,00,0.00,N,5,-100, 20250326,4930,4910,4985,4870,250981,1238298782,00,0.00,N,2,30, 20250325,4900,5120,5150,4900,436074,2167196210,00,0.00,N,5,-170, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 4a61a1ae31c1..b5b85ec601db 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7830,8000,8000,7800,29709,234042210,00,0.00,N,5,-220, +20250328,8050,8110,8110,7960,15238,122001915,00,0.00,N,5,-60, 20250327,8110,8070,8200,8020,8021,65204155,00,0.00,N,2,40, 20250326,8070,8100,8160,8050,8127,65758020,00,0.00,N,5,-60, 20250325,8130,8200,8200,8050,20075,162562980,00,0.00,N,5,-70, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index a4b529bba396..7b6c8e7c29a4 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16950,17200,17210,16830,57328,977531390,00,0.00,N,5,-440, +20250328,17390,18050,18050,17350,74659,1305873095,00,0.00,N,5,-530, 20250327,17920,17850,18220,17840,48447,873024210,00,0.00,N,5,-280, 20250326,18200,17880,18390,17880,81686,1488604735,00,0.00,N,2,250, 20250325,17950,18490,18500,17700,120109,2156496750,00,0.00,N,5,-490, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index c4caf7ac471e..8a06b967d36a 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7130,7330,7330,7070,10928,78209830,00,0.00,N,5,-270, +20250328,7400,7480,7510,7330,9875,73483530,00,0.00,N,5,-160, 20250327,7560,7520,7670,7420,16978,128226210,00,0.00,N,5,-120, 20250326,7680,7740,7740,7610,11404,87430080,00,0.00,N,2,10, 20250325,7670,7380,7720,7310,40266,303512580,00,0.00,N,2,290, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index ccba29cf7ce8..1261662ad389 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4805,4990,4990,4760,16605,80106585,00,0.00,N,5,-60, +20250328,4865,4815,5010,4710,68528,332455560,00,0.00,N,2,30, 20250327,4835,4825,5130,4810,26785,130914670,00,0.00,N,5,-65, 20250326,4900,4820,4905,4815,18577,90043755,00,0.00,N,2,85, 20250325,4815,4890,5150,4815,28919,141104443,00,0.00,N,5,-60, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index ae4f9a5fcabc..cdc6ade0900b 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,550,510,580,510,32,16430,00,0.00,N,5,-50, +20250328,600,550,600,550,2,1150,00,0.00,N,3,0, 20250327,600,600,600,600,1,600,00,0.00,N,2,25, 20250326,575,502,580,502,82,41315,00,0.00,N,5,-15, 20250325,590,600,600,510,22,11390,00,0.00,N,5,-10, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index d910c665f607..1acbb004fdf7 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,429,380,430,380,1426,547270,00,0.00,N,5,-18, +20250328,447,447,447,447,0,0,00,0.00,N,3,-1, 20250327,448,334,448,334,3,1116,00,0.00,N,1,58, 20250326,390,390,390,311,59,22794,00,0.00,N,2,31, 20250325,359,360,360,274,4768,1308883,00,0.00,N,2,37, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 24b221f74647..788b79d20ce5 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,341,455,455,339,374,138702,00,0.00,N,5,-57, +20250328,398,366,400,326,576,213134,00,0.00,N,2,48, 20250327,350,375,415,322,466,164761,00,0.00,N,5,-14, 20250326,364,380,380,342,3006,1036138,00,0.00,N,5,-4, 20250325,368,459,459,368,6914,2565506,00,0.00,N,5,-32, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index b39226d049c8..401c3809960f 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,700,699,700,669,4,2768,00,0.00,N,5,-87, +20250328,787,595,787,595,11,8378,00,0.00,N,2,88, 20250327,699,580,699,580,2,1279,00,0.00,N,2,17, 20250326,682,520,682,505,2502,1265571,00,0.00,N,2,88, 20250325,594,594,700,594,24,14418,00,0.00,N,4,-104, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 8024bd5fb617..8d310f743b7b 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1200,1200,1200,1200,3,3600,00,0.00,N,2,100, +20250328,1100,1200,1264,1000,1068,1095992,00,0.00,N,3,0, 20250327,1100,1110,1400,1100,2458,3006171,00,0.00,N,4,-194, 20250326,1294,1105,1388,1105,1323,1474674,00,0.00,N,5,-6, 20250325,1300,1200,1349,1030,1944,2116869,00,0.00,N,2,100, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index f0f5074f7db5..357ccde34d22 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,72500,73100,73200,71300,163609,11811651600,00,0.00,N,5,-1700, +20250328,74200,74100,74200,72500,110700,8113797400,05,0.00,N,2,100, 20250327,74100,73600,74500,73300,113523,8400593500,00,0.00,N,3,0, 20250326,74100,75400,75400,73700,92191,6832297650,00,0.00,N,5,-700, 20250325,74800,75100,75800,74300,139417,10406887250,00,0.00,N,5,-500, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 61a4b838e52b..fa196c2512c4 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,292000,294500,303500,292000,418004,123817240642,00,0.00,N,5,-13000, +20250328,305000,302000,309500,293500,333617,100711029500,00,0.00,N,2,1000, 20250327,304000,321500,323000,303500,483052,149686437250,00,0.00,N,5,-29000, 20250326,333000,345000,347500,326500,240010,80048119500,00,0.00,N,5,-14000, 20250325,347000,345000,357000,344000,272889,95472289750,00,0.00,N,2,12000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index dd87dde4e348..e66ce37761f8 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,65700,66600,67100,65300,67762,4483377950,00,0.00,N,5,-1400, +20250328,67100,68200,68300,66100,100355,6696777650,00,0.00,N,5,-1200, 20250327,68300,69400,70200,67900,92914,6377063850,00,0.00,N,5,-1500, 20250326,69800,70600,70900,68800,122951,8518333600,00,0.00,N,5,-500, 20250325,70300,70900,71500,69300,86824,6105781150,00,0.00,N,3,0, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 86f4db3f11f9..efb862279730 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17420,17580,17580,17390,7782,135810540,00,0.00,N,5,-160, +20250328,17580,17530,17640,17510,4928,86597535,00,0.00,N,3,0, 20250327,17580,17560,17590,17500,3583,62834650,00,0.00,N,2,20, 20250326,17560,17550,17640,17520,2146,37739210,00,0.00,N,2,10, 20250325,17550,17510,17710,17500,4098,71936435,00,0.00,N,2,40, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 52706868cf8a..f7299b9d8a68 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3695,3610,3995,3550,5743948,21836302360,00,0.00,N,5,-20, +20250328,3715,3870,3885,3665,1822294,6812187547,00,0.00,N,5,-180, 20250327,3895,3790,4025,3665,3575449,13828276961,00,0.00,N,2,100, 20250326,3795,3910,4045,3595,4814321,18173132168,00,0.00,N,5,-115, 20250325,3910,4185,4320,3810,6800858,27640060083,00,0.00,N,5,-195, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 1e7384a71d87..2fa134340e3a 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4335,4550,4550,4200,13447,58729498,00,0.00,N,5,-215, +20250328,4550,4490,4600,4420,8329,37243440,00,0.00,N,2,85, 20250327,4465,4515,4625,4460,7598,34249127,00,0.00,N,5,-5, 20250326,4470,4435,4595,4435,6038,27149025,00,0.00,N,2,35, 20250325,4435,4515,4660,4415,15770,71318670,00,0.00,N,5,-80, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 4f73d14e8437..c6aa455f348d 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10470,10600,11010,10410,14490,154027165,00,0.00,N,5,-440, +20250328,10910,11060,11090,10900,18346,201283770,00,0.00,N,5,-200, 20250327,11110,11060,11190,11060,6704,74640475,00,0.00,N,5,-40, 20250326,11150,11190,11290,11120,12300,137038665,00,0.00,N,5,-40, 20250325,11190,11260,11320,11180,8889,99651625,00,0.00,N,5,-70, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index b9ac075f942b..6e0ca1f1ff6e 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,36250,35850,36250,35150,8730,310962300,00,0.00,N,2,300, +20250328,35950,35600,35950,35450,4468,159462875,00,0.00,N,5,-50, 20250327,36000,35900,36100,34150,3188,114066725,00,0.00,N,5,-50, 20250326,36050,35700,36100,35200,11583,415619425,00,0.00,N,2,650, 20250325,35400,35400,35650,35100,5726,202563975,00,0.00,N,5,-350, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index c4b792e2e2d2..2de1f07cef27 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,149500,150900,151000,148400,1648,247695200,00,0.00,N,5,-1400, +20250328,150900,150900,151000,150100,1501,226518300,00,0.00,N,3,0, 20250327,150900,149900,151000,149900,1022,153666900,00,0.00,N,2,1000, 20250326,149900,149900,150000,149000,1342,200976050,00,0.00,N,3,0, 20250325,149900,149600,150000,149300,1794,268285300,00,0.00,N,2,500, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index ae73930906a9..450bffe7596d 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,889,889,889,889,0,0,00,0.00,Y,3,0, +20250331,889,889,889,889,0,0,00,0.00,Y,3,0, +20250328,889,889,889,889,0,0,00,0.00,Y,0,0, +20250327,889,889,889,889,0,0,00,0.00,Y,0,0, 20250326,889,889,889,889,0,0,00,0.00,Y,0,0, -20250325,889,889,889,889,0,0,00,0.00,Y,0,0, -20250324,889,889,889,889,0,0,00,0.00,Y,0,0, +20250325,889,889,889,889,0,0,00,0.00,N,0,0, +20250324,889,889,889,889,0,0,00,0.00,N,0,0, 20250321,889,889,889,889,0,0,00,0.00,N,0,0, 20250320,889,889,889,889,0,0,00,0.00,N,0,0, 20250319,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index c4fdd752d52c..5621830f6912 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20750,20000,20750,19550,556,11269600,00,0.00,N,2,600, +20250328,20150,21800,21800,19000,2677,52446300,00,0.00,N,5,-1650, 20250327,21800,24950,25000,21350,11855,259196350,00,0.00,N,5,-3300, 20250326,25100,25950,25950,23100,300,7264350,00,0.00,N,5,-550, 20250325,25650,25050,25850,25000,41,1026750,00,0.00,N,5,-850, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index cece93b66d87..469b07b0478f 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1022,1080,1080,1019,648864,669705821,00,0.00,N,5,-59, +20250328,1081,1040,1084,1016,553816,580400620,00,0.00,N,2,41, 20250327,1040,1015,1079,1015,621769,654969206,00,0.00,N,2,20, 20250326,1020,1045,1045,1010,335167,341695390,00,0.00,N,2,2, 20250325,1018,1030,1069,1017,429660,442757231,00,0.00,N,5,-12, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 99715776ae7c..d9a506e6f4d5 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13900,14150,14420,13900,34395,484088630,00,0.00,N,5,-670, +20250328,14570,14910,14980,14480,30379,447294225,00,0.00,N,5,-240, 20250327,14810,15230,15240,14810,45141,675158250,00,0.00,N,5,-500, 20250326,15310,15130,15330,14980,25299,384015565,00,0.00,N,2,180, 20250325,15130,15370,15700,14500,35003,533410490,00,0.00,N,5,-260, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index a1884a2b291f..375ea9306506 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5390,5550,5550,5370,5936,32164065,00,0.00,N,5,-160, +20250328,5550,5610,5610,5410,7584,41349225,00,0.00,N,2,60, 20250327,5490,5670,5670,5480,6267,34710940,00,0.00,N,5,-30, 20250326,5520,5540,5590,5510,8583,47417890,00,0.00,N,5,-20, 20250325,5540,5560,5570,5510,7118,39432160,00,0.00,N,3,0, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 1dda47fccb65..fbf19aa0ea42 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,117900,115400,119200,114700,99180,11662914800,00,0.00,N,3,0, +20250328,117900,118100,118100,116100,96700,11313716900,00,0.00,N,5,-1200, 20250327,119100,115600,119500,115600,141112,16659116500,00,0.00,N,2,2800, 20250326,116300,119400,119400,115800,119841,13986552800,00,0.00,N,5,-2600, 20250325,118900,119100,120200,117450,111176,13159790450,00,0.00,N,5,-700, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 38854b58ec03..833294dd87f2 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1495,1552,1552,1480,26868,40650235,00,0.00,N,5,-57, +20250328,1552,1506,1552,1469,68003,102227466,00,0.00,N,2,46, 20250327,1506,1516,1539,1480,66472,99433879,00,0.00,N,5,-9, 20250326,1515,1492,1556,1492,44010,66884676,00,0.00,N,2,23, 20250325,1492,1495,1515,1483,55807,83694394,00,0.00,N,5,-15, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 56d836ff7bb8..8934e1308dba 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13180,13410,13500,13000,74905,983636545,00,0.00,N,5,-420, +20250328,13600,13900,13900,13500,57687,785594700,00,0.00,N,5,-320, 20250327,13920,14010,14110,13900,42739,596880905,00,0.00,N,5,-180, 20250326,14100,14490,14490,14060,34722,490296070,00,0.00,N,5,-160, 20250325,14260,14000,14670,14000,82763,1188646255,00,0.00,N,2,230, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index cad9dbf888ac..c32ec57b9637 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14640,12970,15830,12340,3131178,45639554395,00,0.00,N,2,2280, +20250328,12360,12300,12990,12010,645338,8146718060,00,0.00,N,2,350, 20250327,12010,12310,13540,11900,925678,11938836870,00,0.00,N,2,160, 20250326,11850,12300,12300,11780,273810,3280125080,00,0.00,N,5,-540, 20250325,12390,11710,14270,11480,3466335,45772272900,00,0.00,N,2,990, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index a4a5f9fc41d1..9ab37fb6b256 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15720,16300,16300,15660,48458,768205155,00,0.00,N,5,-750, +20250328,16470,17160,17160,16250,49773,821586680,00,0.00,N,5,-670, 20250327,17140,17570,17570,16990,33567,575286740,00,0.00,N,5,-450, 20250326,17590,17470,17830,17090,58031,1015310310,00,0.00,N,2,120, 20250325,17470,17800,18440,17370,81922,1458649890,00,0.00,N,5,-580, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 5716c015497d..edb9d10c3e93 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32100,31050,32500,31050,2240152,71596327150,00,0.00,N,2,150, +20250328,31950,33300,33650,31700,1798296,58126352700,00,0.00,N,5,-900, 20250327,32850,34500,34900,32550,2046878,68245482625,00,0.00,N,5,-1400, 20250326,34250,34450,35250,33500,2771452,95156158400,00,0.00,N,2,50, 20250325,34200,37150,37450,34000,3460897,121907503100,00,0.00,N,5,-2650, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 2da4bd2b5482..7ac37932bc07 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22400,22500,22800,22150,117159,2616605675,00,0.00,N,5,-600, +20250328,23000,23350,23350,22800,97388,2238743725,00,0.00,N,5,-350, 20250327,23350,23550,23750,23250,73096,1712935650,00,0.00,N,5,-600, 20250326,23950,23850,24100,23450,131830,3137830375,00,0.00,N,3,0, 20250325,23950,24750,25050,23750,189135,4577949700,00,0.00,N,5,-700, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index e479f6f0ce78..7c3f2e77d5c5 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9250,9400,9400,9230,69037,638640360,00,0.00,N,5,-180, +20250328,9430,9530,9530,9420,96923,917355850,00,0.00,N,5,-100, 20250327,9530,9640,9640,9510,94461,901669975,00,0.00,N,5,-110, 20250326,9640,9690,9720,9630,58797,567848420,00,0.00,N,5,-10, 20250325,9650,9730,9750,9590,136800,1322434885,00,0.00,N,3,0, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 3bd017baa89d..68c7419174c6 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13820,13950,13960,13760,20233,279469655,00,0.00,N,5,-160, +20250328,13980,14020,14040,13940,17166,240166695,00,0.00,N,5,-40, 20250327,14020,14150,14190,14020,11910,167758825,00,0.00,N,5,-150, 20250326,14170,14190,14210,14160,12116,171783130,00,0.00,N,5,-20, 20250325,14190,14280,14300,14170,8731,124016655,00,0.00,N,5,-110, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 5dd91d7b682c..0b8027ccee10 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,947,757,986,740,25111306,23384475918,00,0.00,N,2,188, +20250328,759,744,759,740,77232,57873379,00,0.00,N,2,15, 20250327,744,757,770,744,54414,40675792,00,0.00,N,5,-8, 20250326,752,742,777,741,66194,49536506,00,0.00,N,2,5, 20250325,747,745,768,740,129779,97288812,00,0.00,N,2,1, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index d76208addb22..5db02128c6e8 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10050,10370,10370,10050,12002,122103360,00,0.00,N,5,-300, +20250328,10350,10570,10570,10080,29734,307126670,00,0.00,N,5,-270, 20250327,10620,10910,10910,10510,16507,176906130,00,0.00,N,5,-300, 20250326,10920,11200,11200,10730,22614,247239490,00,0.00,N,2,250, 20250325,10670,10810,10900,10620,19583,210230370,00,0.00,N,5,-140, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 381790b5b388..a813456f4bf1 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11170,11250,11550,11080,135002,1523753400,00,0.00,N,5,-540, +20250328,11710,12180,12180,11630,196684,2319446685,00,0.00,N,5,-470, 20250327,12180,12350,12450,12010,188352,2290979720,00,0.00,N,5,-290, 20250326,12470,12250,12610,12140,140062,1734489180,00,0.00,N,2,140, 20250325,12330,12650,12860,12250,207709,2588979570,00,0.00,N,5,-270, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 742ac5cea8eb..f66c14e38652 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4505,4735,4735,4275,20168,91534142,00,0.00,N,5,-230, +20250328,4735,4640,4735,4540,19404,89765019,00,0.00,N,2,60, 20250327,4675,4700,4865,4520,20418,95707510,00,0.00,N,2,40, 20250326,4635,4540,4800,4480,12855,59050385,00,0.00,N,2,95, 20250325,4540,4635,5110,4530,22369,105105306,00,0.00,N,5,-100, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 11c2d53a464c..1e1b355f6eb1 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2985,3045,3045,2985,6258,18877359,00,0.00,N,5,-60, +20250328,3045,3045,3100,3040,3186,9775750,00,0.00,N,5,-25, 20250327,3070,3110,3150,3020,6525,20153720,00,0.00,N,5,-40, 20250326,3110,3105,3130,3105,1612,5021780,00,0.00,N,5,-35, 20250325,3145,3155,3155,3080,7647,24004187,00,0.00,N,5,-10, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 473ea2ddb099..b0a9255163ab 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4080,4010,4170,4000,25288,102519300,00,0.00,N,5,-70, +20250328,4150,4155,4325,4090,36047,151614470,00,0.00,N,5,-15, 20250327,4165,4390,4390,4040,64290,268154141,00,0.00,N,5,-235, 20250326,4400,4575,4660,4315,85990,382489461,00,0.00,N,5,-185, 20250325,4585,4290,4600,4215,122693,547225472,00,0.00,N,2,290, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index c0bf4bfafebf..bcb67f90ac69 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,438,438,515,438,2144,939149,00,0.00,N,4,-77, +20250328,515,387,522,387,942,365078,00,0.00,N,2,60, 20250327,455,455,455,350,503,228760,00,0.00,N,2,57, 20250326,398,399,399,398,4,1594,00,0.00,N,2,51, 20250325,347,463,463,344,8,3121,00,0.00,N,5,-56, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index bc3a0681652c..9b027f38067f 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1795,1768,1831,1760,51662,92574918,00,0.00,N,2,28, +20250328,1767,1880,1895,1700,91332,163171624,00,0.00,N,5,-130, 20250327,1897,1933,1933,1895,36936,70361010,00,0.00,N,5,-27, 20250326,1924,1920,1984,1909,35989,69065869,00,0.00,N,3,0, 20250325,1924,1981,1998,1918,65559,128157006,00,0.00,N,5,-60, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 2c67ebc49b42..b3912ad5ceef 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3940,3920,4010,3880,58194,227830140,00,0.00,N,5,-60, +20250328,4000,4185,4190,3970,39424,160252645,00,0.00,N,5,-215, 20250327,4215,4155,4395,4135,36626,155999900,00,0.00,N,2,15, 20250326,4200,4170,4235,4135,20977,87758850,00,0.00,N,3,0, 20250325,4200,4315,4400,4200,31892,136073855,00,0.00,N,5,-160, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 11f96f38620b..98717bae174a 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1214,1196,1242,1196,46896,56935563,00,0.00,N,5,-24, +20250328,1238,1241,1258,1234,22714,28108372,00,0.00,N,3,0, 20250327,1238,1244,1249,1236,23805,29575804,00,0.00,N,5,-6, 20250326,1244,1240,1257,1238,28406,35341990,00,0.00,N,2,4, 20250325,1240,1236,1240,1236,21495,26617399,00,0.00,N,3,0, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 8788f13695bc..713c309da7f4 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,264000,264500,273500,262000,174878,46683228500,00,0.00,N,5,-3500, +20250328,267500,274000,278000,266000,127933,34777169500,00,0.00,N,5,-5500, 20250327,273000,270000,280500,267000,162039,44436283250,00,0.00,N,5,-500, 20250326,273500,273000,276500,265500,219140,59573034250,00,0.00,N,2,3000, 20250325,270500,286500,288000,270000,305927,84179804250,00,0.00,N,5,-12500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 80a84652ae17..dac20ff2a619 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6300,6050,6620,5900,458211,2878197500,00,0.00,N,2,420, +20250328,5880,6120,6130,5850,123112,731384520,00,0.00,N,5,-270, 20250327,6150,6290,6330,6090,82472,509506675,00,0.00,N,5,-200, 20250326,6350,6200,6400,6110,106838,672038530,00,0.00,N,5,-100, 20250325,6450,6900,6910,6450,141983,940807830,00,0.00,N,5,-280, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 35fc9f957b1a..87167c6d4041 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32550,33950,34100,32300,29342,959952475,00,0.00,N,5,-1550, +20250328,34100,35350,35750,34050,27073,930822450,00,0.00,N,5,-1300, 20250327,35400,35900,36350,35350,20641,734670000,00,0.00,N,5,-1100, 20250326,36500,36350,36650,35700,22775,821462000,00,0.00,N,2,500, 20250325,36000,36500,37200,36000,16322,594803050,00,0.00,N,5,-650, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index fff5326b5446..791e12ad4f84 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,69800,68600,70300,67700,374006,26001050450,00,0.00,N,5,-500, +20250328,70300,71500,71600,69200,268284,18917948500,00,0.00,N,5,-1000, 20250327,71300,70300,72500,69600,558867,39984233800,00,0.00,N,2,1500, 20250326,69800,71000,71800,69600,464806,32903923600,00,0.00,N,2,1000, 20250325,68800,69100,71500,68400,359895,25048066300,00,0.00,N,5,-100, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 81139a2c678d..486d7a6a5569 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1698,1760,1778,1666,496111,843674459,00,0.00,N,5,-83, +20250328,1781,1840,1879,1780,281491,504941760,00,0.00,N,5,-51, 20250327,1832,1813,1863,1798,441645,806465320,00,0.00,N,2,16, 20250326,1816,1810,1829,1785,226538,410042923,00,0.00,N,5,-1, 20250325,1817,1916,1951,1810,780097,1467868266,00,0.00,N,5,-55, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 280169e57958..27cbad531df2 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4190,4000,4190,4000,61,248490,00,0.00,N,5,-210, +20250328,4400,4400,4400,4400,1,4400,00,0.00,N,2,40, 20250327,4360,4100,4390,4000,268,1129870,00,0.00,N,5,-30, 20250326,4390,4700,4700,4150,1612,6792930,00,0.00,N,5,-260, 20250325,4650,4700,4700,4400,4,18250,00,0.00,N,2,50, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 58e3f2b590d1..ad8a541fe790 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1239,1277,1277,1115,25,30899,00,0.00,N,2,128, +20250328,1111,1400,1449,1102,3029,3399199,00,0.00,N,5,-179, 20250327,1290,1400,1400,1215,28,36366,00,0.00,N,5,-97, 20250326,1387,1400,1400,1300,16,22119,00,0.00,N,2,39, 20250325,1348,1400,1400,1300,23,31008,00,0.00,N,5,-10, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index ce81307121a9..6b7665282c8d 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250331,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250328,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250327,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250326,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250325,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250324,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250325,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250324,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250321,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250320,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250319,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 99f6694a0cd7..17a86448f48b 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,116400,116600,117500,113500,14486,1679842950,00,0.00,N,5,-1100, +20250328,117500,116000,117500,113900,13907,1606139100,02,0.00,N,5,-500, 20250327,118000,119000,120000,117200,13645,1619051750,00,0.00,N,5,-100, 20250326,118100,123100,123100,118000,27973,3342598550,00,0.00,N,5,-3900, 20250325,122000,123000,125000,122000,13934,1713514000,00,0.00,N,5,-1400, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index d9f2beb69e36..1bc89e227455 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13870,14490,14930,13550,506324,7077358005,00,0.00,N,5,-1130, +20250328,15000,15710,15880,14990,203789,3098598930,00,0.00,N,5,-710, 20250327,15710,15750,15950,15530,230215,3619793165,00,0.00,N,5,-360, 20250326,16070,15500,16470,15240,355194,5657921510,00,0.00,N,2,670, 20250325,15400,16710,16850,15400,463886,7462569955,00,0.00,N,5,-780, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index a3593fcd1f8e..73041329bceb 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32600,32750,33300,32100,52290,1697281525,00,0.00,N,5,-1350, +20250328,33950,34700,34850,33500,76528,2604995575,00,0.00,N,5,-600, 20250327,34550,37450,37450,34450,143628,5119138775,00,0.00,N,5,-3500, 20250326,38050,35850,38200,35500,97918,3658065375,00,0.00,N,2,1650, 20250325,36400,37000,37750,35900,96390,3530048850,00,0.00,N,5,-450, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 4a8e4adf4cc7..126f30eec53c 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,109400,108900,110500,106200,49566,5413464350,00,0.00,N,2,400, +20250328,109000,110600,111500,108100,26425,2881449550,00,0.00,N,5,-1600, 20250327,110600,107500,112800,107200,48517,5415233750,00,0.00,N,2,1600, 20250326,109000,112800,112900,108900,14318,1571872200,00,0.00,N,5,-2700, 20250325,111700,109800,112900,109800,20414,2286789500,00,0.00,N,2,800, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 4c5b3e439755..cf40eaaeab78 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7990,8210,8210,7990,22412,179712625,00,0.00,N,5,-180, +20250328,8170,8320,8320,8170,18513,151920450,00,0.00,N,5,-150, 20250327,8320,8420,8460,8250,11675,97675535,00,0.00,N,5,-100, 20250326,8420,8200,8430,8200,19651,163653025,00,0.00,N,2,160, 20250325,8260,8450,8490,8200,42610,352899730,00,0.00,N,5,-180, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index db2ece5a26ac..6fa792a9e275 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12570,12880,13120,12570,30152,385616380,00,0.00,N,5,-680, +20250328,13250,13520,13600,13240,34666,461230460,00,0.00,N,5,-260, 20250327,13510,13810,13810,13510,28543,389295910,00,0.00,N,5,-300, 20250326,13810,13810,14040,13700,26264,363492435,00,0.00,N,3,0, 20250325,13810,14340,14500,13630,41364,578807475,00,0.00,N,5,-320, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 0b2f122af12e..b809da55e6b9 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,626,542,626,542,302,163852,00,0.00,N,5,-2, +20250328,628,628,628,628,1,628,00,0.00,N,3,0, 20250327,628,629,629,535,794,436677,00,0.00,N,5,-1, 20250326,629,629,629,629,1,629,00,0.00,N,3,0, 20250325,629,629,629,629,1,629,00,0.00,N,2,3, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index dcb2b239a552..be67b4b2f2b5 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1213,1197,1247,1167,76032,89791634,00,0.00,N,5,-21, +20250328,1234,1262,1298,1190,98200,120524151,00,0.00,N,5,-23, 20250327,1257,1283,1331,1255,67689,86804958,00,0.00,N,5,-36, 20250326,1293,1248,1310,1180,206227,256061300,00,0.00,N,2,95, 20250325,1198,1250,1319,1198,126389,155467514,00,0.00,N,5,-52, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 4a465df7513b..9361b63524b0 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20700,21100,21100,20350,20821,429183675,00,0.00,N,5,-500, +20250328,21200,21350,21350,20750,29826,624088200,00,0.00,N,5,-100, 20250327,21300,21300,21600,21100,13863,295640550,00,0.00,N,5,-200, 20250326,21500,21300,21600,21250,15739,337532950,00,0.00,N,2,250, 20250325,21250,21050,21450,21050,25815,547510175,00,0.00,N,2,150, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 347eacec477b..038db1c83260 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39300,40100,40150,38900,39920,1567666025,00,0.00,N,5,-1200, +20250328,40500,40700,41000,39800,29589,1188146250,02,0.00,N,5,-400, 20250327,40900,41350,41500,40850,24919,1024539425,00,0.00,N,5,-650, 20250326,41550,41400,42200,41400,33305,1393029950,00,0.00,N,5,-150, 20250325,41700,41800,42150,41400,19406,807919475,00,0.00,N,5,-300, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index fef6659c72c5..77b465c23308 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15320,16200,17350,15300,202644,3328256090,00,0.00,N,5,-1260, +20250328,16580,17750,17920,16300,203969,3445909820,00,0.00,N,5,-1170, 20250327,17750,18650,18890,17050,719530,12872852525,00,0.00,N,5,-600, 20250326,18350,14670,18350,14310,951310,17143787955,00,0.00,N,1,4230, 20250325,14120,14200,14560,14080,19919,284194260,00,0.00,N,5,-160, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index f5fd0b12b070..d8d512798bc0 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1906,1961,1992,1873,58577,111109235,00,0.00,N,5,-79, +20250328,1985,2070,2070,1977,85859,171742539,00,0.00,N,5,-60, 20250327,2045,2010,2060,2005,32745,66658888,00,0.00,N,2,50, 20250326,1995,1976,2015,1975,53707,107041059,00,0.00,N,2,20, 20250325,1975,2075,2080,1974,169503,338681413,00,0.00,N,5,-105, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 837c9753d993..0013d884c543 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2460,2530,2560,2445,127899,319551422,00,0.00,N,5,-65, +20250328,2525,2480,2560,2475,150348,378717985,00,0.00,N,2,55, 20250327,2470,2520,2520,2455,69849,173206165,00,0.00,N,5,-50, 20250326,2520,2570,2580,2505,137660,348954222,00,0.00,N,5,-20, 20250325,2540,2545,2595,2450,235068,595071937,00,0.00,N,5,-10, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 9cb2812be88a..6ed1664aaa5b 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17800,18720,18720,17800,17271,313378545,00,0.00,N,5,-800, +20250328,18600,19020,19020,18580,23904,446595620,00,0.00,N,5,-420, 20250327,19020,19170,19180,18940,16835,320328945,00,0.00,N,5,-150, 20250326,19170,19150,19350,19120,12386,237713675,00,0.00,N,5,-30, 20250325,19200,19690,19790,19190,22713,440988170,02,0.00,N,5,-670, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index ff8a09b90db9..3ab1e2b7c681 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7800,7960,8200,7670,846406,6665023395,00,0.00,N,5,-200, +20250328,8000,8230,8380,7890,989383,7984643505,00,0.00,N,5,-230, 20250327,8230,7700,8670,7570,2634760,21823064155,00,0.00,N,2,750, 20250326,7480,7340,7540,7050,709422,5214258935,00,0.00,N,2,280, 20250325,7200,7380,7550,6800,1160413,8417768005,00,0.00,N,5,-280, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index bc1b17be5c70..58aa9a8d016d 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,105,105,105,105,0,0,00,0.00,Y,3,0, +20250328,105,105,105,105,0,0,00,0.00,Y,3,0, 20250327,105,105,105,105,0,0,00,0.00,Y,3,0, 20250326,105,105,105,105,0,0,00,0.00,Y,3,0, -20250325,105,105,105,105,0,0,00,0.00,Y,3,0, -20250324,105,105,105,105,0,0,00,0.00,Y,3,0, +20250325,105,105,105,105,0,0,00,0.00,N,3,0, +20250324,105,105,105,105,0,0,00,0.00,N,3,0, 20250321,105,105,105,105,0,0,00,0.00,N,3,0, 20250320,105,105,105,105,0,0,00,0.00,N,3,0, 20250319,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 59c710f59654..96d3dd9d0f7d 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7810,7610,7920,7610,20502,157538630,00,0.00,N,5,-140, +20250328,7950,8250,8250,7920,8472,67494990,00,0.00,N,5,-100, 20250327,8050,8000,8110,7930,6473,51931615,00,0.00,N,3,0, 20250326,8050,8250,8250,7990,5158,41436070,00,0.00,N,2,20, 20250325,8030,8040,8120,8000,9221,74197970,00,0.00,N,5,-50, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 33f22c11f7c6..307f57cdd68a 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1010,1026,1028,954,428750,429271435,00,0.00,N,2,27, +20250328,983,1038,1038,972,498682,492704946,00,0.00,N,5,-47, 20250327,1030,961,1198,953,7679551,8614691232,00,0.00,N,2,45, 20250326,985,989,998,953,287414,280318443,00,0.00,N,5,-12, 20250325,997,1015,1026,988,251279,251065928,00,0.00,N,5,-18, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 527b7229f8ff..a9b0f5fff294 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1957,1987,2020,1950,15240,30062342,00,0.00,N,5,-68, +20250328,2025,2045,2070,1990,40218,81587590,00,0.00,N,5,-20, 20250327,2045,2080,2100,2020,12077,24770560,00,0.00,N,5,-25, 20250326,2070,2070,2080,2010,20387,42102943,00,0.00,N,3,0, 20250325,2070,2105,2105,2060,18520,38507825,00,0.00,N,5,-10, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index d7516cca6a4e..3d23618a32f9 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1287,1283,1340,1255,166949,213337050,00,0.00,N,5,-22, +20250328,1309,1322,1337,1297,112152,146881706,02,0.00,N,5,-28, 20250327,1337,1340,1340,1322,97646,129983100,00,0.00,N,2,1, 20250326,1336,1328,1344,1328,157750,210716095,00,0.00,N,2,8, 20250325,1328,1308,1339,1308,84636,112144813,00,0.00,N,2,11, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index c1cfc391232e..964816d0f5d6 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4390,5000,5000,3735,72,276580,00,0.00,N,3,0, +20250328,4390,4500,4500,3680,60,229710,00,0.00,N,2,65, 20250327,4325,5050,5050,3740,2520,9433585,00,0.00,N,5,-75, 20250326,4400,5930,5930,4400,4,19130,00,0.00,N,4,-770, 20250325,5170,5170,5170,5170,1,5170,00,0.00,N,1,670, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 9482299dcf46..fff00887575f 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5100,5200,5340,5030,51585,265665940,00,0.00,N,5,-80, +20250328,5180,5590,5620,5180,79740,428066770,00,0.00,N,5,-400, 20250327,5580,5730,5730,5580,44381,249560945,00,0.00,N,5,-150, 20250326,5730,5800,5850,5720,25041,144833920,00,0.00,N,5,-60, 20250325,5790,5850,5960,5760,29903,174138940,00,0.00,N,5,-80, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index dfb7289a6776..364bc5d84886 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250328,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250327,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250326,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250325,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250324,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250325,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250324,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250321,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250320,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250319,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 48f586c65310..e31514df59b6 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7210,7310,8080,7200,360793,2747769885,00,0.00,N,5,-380, +20250328,7590,7910,8200,7580,76300,586470080,00,0.00,N,5,-380, 20250327,7970,8090,8180,7780,49502,395570795,00,0.00,N,5,-180, 20250326,8150,8130,8290,8040,46226,376611060,00,0.00,N,2,30, 20250325,8120,8340,8390,8010,85555,696837285,00,0.00,N,5,-220, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index fd3fbfd7e5d3..bab2f08a9038 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7280,7530,7530,7010,4520,32551105,00,0.00,N,5,-170, +20250328,7450,7500,7630,7340,2942,21886865,00,0.00,N,5,-60, 20250327,7510,7680,7880,7500,929,7086190,00,0.00,N,5,-250, 20250326,7760,7620,7770,7560,948,7241420,00,0.00,N,2,130, 20250325,7630,7730,7760,7600,3548,27277285,00,0.00,N,5,-100, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index f3ec5723149b..bac13d5c10ef 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2140,2165,2180,2115,11571,24802770,00,0.00,N,5,-40, +20250328,2180,2190,2205,2120,7877,17053970,00,0.00,N,5,-25, 20250327,2205,2230,2230,2200,12370,27434371,00,0.00,N,5,-30, 20250326,2235,2245,2245,2155,16709,37145940,00,0.00,N,5,-10, 20250325,2245,2160,2245,2115,30838,66715595,00,0.00,N,2,80, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index b9badc68e633..48248801a7f5 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3440,3475,3475,3400,7407,25317095,00,0.00,N,5,-35, +20250328,3475,3450,3490,3420,6613,22809640,00,0.00,N,3,0, 20250327,3475,3430,3495,3410,14964,51506885,00,0.00,N,2,30, 20250326,3445,3420,3470,3420,7481,25773365,00,0.00,N,5,-35, 20250325,3480,3460,3520,3455,11083,38596005,00,0.00,N,2,20, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 47de5a090738..14543b60b5d9 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250331,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250328,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250327,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250326,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250325,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250324,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250325,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250324,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250321,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250320,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250319,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index f01287671681..898eb23de2d5 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1849,1887,1908,1756,8543,15546982,00,0.00,N,5,-60, +20250328,1909,1960,1975,1850,15478,29370082,00,0.00,N,5,-51, 20250327,1960,1953,2035,1937,12270,24037035,00,0.00,N,2,6, 20250326,1954,1940,2000,1890,10800,21010254,00,0.00,N,2,11, 20250325,1943,1944,1950,1900,16491,31917791,00,0.00,N,5,-1, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 4168102659f4..12f7532d7618 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7000,7120,7120,6940,25458,178205550,00,0.00,N,5,-180, +20250328,7180,7500,7520,7080,99874,718750950,00,0.00,N,5,-300, 20250327,7480,7580,7640,7440,39591,296587020,00,0.00,N,5,-160, 20250326,7640,7680,7700,7560,45943,349645165,00,0.00,N,2,50, 20250325,7590,7860,7860,7530,63466,483861640,00,0.00,N,5,-180, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index b6b82b1f03e5..20e7c0b90c2a 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6150,6430,6430,6130,5968,37217960,00,0.00,N,5,-310, +20250328,6460,6470,6580,6260,4573,28983730,00,0.00,N,5,-70, 20250327,6530,6400,6530,6330,2286,14603420,00,0.00,N,2,70, 20250326,6460,6250,6550,6250,10187,65531570,00,0.00,N,2,210, 20250325,6250,6300,6320,6120,6491,40182910,00,0.00,N,5,-50, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 2ca2a53bf69b..97268f17a2a0 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20100,21800,21800,19720,204248,4131726885,00,0.00,N,5,-1900, +20250328,22000,21700,22350,21550,89916,1969289900,00,0.00,N,2,50, 20250327,21950,21800,22150,21700,41888,917490200,00,0.00,N,5,-150, 20250326,22100,22600,22600,21800,51852,1138568075,00,0.00,N,5,-250, 20250325,22350,21850,22400,21750,62021,1373612275,00,0.00,N,2,250, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 45f727b8cef5..43667dc8b9a1 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,805,797,817,796,7555,6063073,00,0.00,N,2,3, +20250328,802,802,802,790,8728,6950037,00,0.00,N,5,-5, 20250327,807,802,810,781,35987,28606673,00,0.00,N,2,5, 20250326,802,827,827,802,19578,15798938,00,0.00,N,5,-8, 20250325,810,796,815,796,36472,29377678,00,0.00,N,2,15, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index b3a756637ecc..ac044f35811a 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10940,11020,11300,10790,29882,326481025,00,0.00,N,5,-510, +20250328,11450,11530,11900,11430,32619,377492080,00,0.00,N,5,-80, 20250327,11530,11730,11850,11470,18648,216024670,00,0.00,N,5,-420, 20250326,11950,11710,12130,11710,7555,90284320,00,0.00,N,2,200, 20250325,11750,11860,12050,11700,12437,146695535,00,0.00,N,5,-300, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 184705bde3fe..31779784c5f3 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4500,4800,4860,4135,2826080,12746149762,00,0.00,N,2,305, +20250328,4195,4220,4300,3950,1901122,7868211902,00,0.00,N,5,-25, 20250327,4220,4320,4390,4140,1441294,6122288137,00,0.00,N,5,-140, 20250326,4360,4240,4850,4240,6324269,29234231072,00,0.00,N,2,120, 20250325,4240,4375,4500,4200,2095831,9108245855,00,0.00,N,5,-160, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 52221c795609..cae51b5bc099 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2320,2335,2525,2265,27733,64467399,00,0.00,N,5,-110, +20250328,2430,2385,2490,2355,55632,135482535,00,0.00,N,2,25, 20250327,2405,2380,2490,2330,45576,110740375,00,0.00,N,2,15, 20250326,2390,2500,2500,2370,23672,57109445,00,0.00,N,5,-10, 20250325,2400,2505,2555,2360,113551,274802735,00,0.00,N,5,-105, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 42e04e87bf5e..bae02873cec4 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5240,5590,5610,5240,9796,53075500,00,0.00,N,5,-350, +20250328,5590,5690,5740,5500,8513,47992650,00,0.00,N,5,-120, 20250327,5710,5820,5840,5710,1447,8322830,00,0.00,N,5,-110, 20250326,5820,5650,6120,5650,2653,15296190,00,0.00,N,2,110, 20250325,5710,5670,5730,5620,5079,28754670,00,0.00,N,2,40, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 79e9b1bda2b1..3b316fe7b6b1 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1574,1614,1614,1569,120375,190196026,00,0.00,N,5,-40, +20250328,1614,1662,1679,1609,211868,345536010,00,0.00,N,5,-62, 20250327,1676,1709,1720,1672,144076,243783677,00,0.00,N,5,-40, 20250326,1716,1720,1731,1709,57593,98964636,00,0.00,N,5,-4, 20250325,1720,1720,1756,1718,46408,80345909,00,0.00,N,5,-8, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 919704dca652..ac29867c57ee 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,928,950,950,928,118555,110908381,00,0.00,N,5,-17, +20250328,945,944,959,940,95281,90334496,00,0.00,N,2,4, 20250327,941,932,969,915,199182,187727731,00,0.00,N,2,9, 20250326,932,944,951,926,84627,79311440,00,0.00,N,5,-12, 20250325,944,943,950,930,81837,76785986,00,0.00,N,2,7, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index c6fa707b5f4a..c39daa1dc0ca 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1970,2045,2045,1960,20072,39561989,00,0.00,N,5,-90, +20250328,2060,2100,2100,2055,16176,33479335,00,0.00,N,5,-45, 20250327,2105,2160,2235,2105,26530,56991517,00,0.00,N,5,-55, 20250326,2160,2180,2230,2055,31372,66092427,00,0.00,N,5,-40, 20250325,2200,2230,2300,2200,30320,67897452,00,0.00,N,5,-30, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index f421ecf8b462..5228e2131fd1 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10250,10370,10370,10140,22210,226439235,00,0.00,N,5,-130, +20250328,10380,10380,10400,10300,6606,68293235,00,0.00,N,5,-10, 20250327,10390,10360,10440,10300,13485,139809550,00,0.00,N,2,30, 20250326,10360,10520,10540,10320,17947,186628090,00,0.00,N,5,-70, 20250325,10430,10590,10670,10050,25747,270296620,00,0.00,N,5,-110, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index fe9445c3ab8c..0843b3cbb43f 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14370,14970,14970,14220,439908,6336724305,00,0.00,N,5,-730, +20250328,15100,15270,15350,15080,93059,1409061015,00,0.00,N,5,-250, 20250327,15350,15280,15470,15230,67659,1039235665,00,0.00,N,2,30, 20250326,15320,15300,15380,15210,133271,2035170570,00,0.00,N,2,20, 20250325,15300,15520,15670,15300,110744,1703033235,00,0.00,N,5,-210, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index b060f2c9fab1..ca90977b6442 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1000,1001,1028,986,885941,889894320,00,0.00,N,5,-32, +20250328,1032,1098,1105,1021,1161957,1228458251,00,0.00,N,5,-66, 20250327,1098,1180,1180,1093,1622093,1819206283,00,0.00,N,5,-82, 20250326,1180,1050,1180,1050,1693604,1929028122,00,0.00,N,2,116, 20250325,1064,1076,1099,1060,503320,539726471,00,0.00,N,5,-18, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 401b5d2a5ab8..f3d55ec2aa4b 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7370,7480,7550,7100,69914,512182470,00,0.00,N,5,-10, +20250328,7380,6930,7450,6750,109949,781093785,00,0.00,N,2,470, 20250327,6910,6990,7100,6800,26100,181476820,00,0.00,N,5,-130, 20250326,7040,7030,7120,6900,45029,314611105,00,0.00,N,2,10, 20250325,7030,7200,7230,6970,58423,414428935,00,0.00,N,5,-130, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index c4176d89f9ce..02afb533fb6b 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5510,5660,5670,5480,274954,1523395845,00,0.00,N,5,-160, +20250328,5670,5620,5750,5550,256729,1441523420,02,0.00,N,5,-100, 20250327,5770,5820,5830,5750,211314,1222257970,00,0.00,N,5,-30, 20250326,5800,5870,5910,5770,191101,1113267215,00,0.00,N,5,-60, 20250325,5860,5870,5910,5820,183233,1072353385,00,0.00,N,3,0, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index c5e1e406a4a4..2e64f2166371 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250331,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250328,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250327,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250326,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250325,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250324,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250325,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250324,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250321,1490,1535,1570,1455,857110,1291839328,00,0.00,N,5,-89, 20250320,1579,1523,1646,1481,1418736,2209468301,00,0.00,N,2,56, 20250319,1523,1562,1581,1481,1297867,1973683758,00,0.00,N,5,-30, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 5eca6104dfc4..448d608e994c 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3420,3570,3570,3245,42711,147193115,00,0.00,N,5,-155, +20250328,3575,3565,3680,3485,21867,77888892,00,0.00,N,5,-15, 20250327,3590,3630,3675,3570,29031,105061689,00,0.00,N,5,-45, 20250326,3635,3560,3740,3520,39542,143568397,00,0.00,N,2,20, 20250325,3615,3720,3735,3600,43811,159296796,00,0.00,N,5,-110, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index e9957aa30e09..ba8b25d31f6e 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16940,17290,17290,16610,10039,169125205,00,0.00,N,5,-10, +20250328,16950,17000,17400,16820,13437,227737470,00,0.00,N,5,-180, 20250327,17130,17690,17690,17020,17823,307427920,00,0.00,N,5,-560, 20250326,17690,16810,17690,16780,23385,399047900,00,0.00,N,2,880, 20250325,16810,18130,18500,15890,96513,1646448875,00,0.00,N,5,-1450, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 48f61668ef22..65d80379a442 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2675,2705,2755,2655,113993,305739924,00,0.00,N,5,-80, +20250328,2755,2850,2855,2750,113326,314616740,00,0.00,N,5,-80, 20250327,2835,2905,2915,2830,148953,426081557,00,0.00,N,5,-70, 20250326,2905,2915,2955,2890,90626,264095640,00,0.00,N,3,0, 20250325,2905,2945,2975,2900,91806,268089780,00,0.00,N,5,-40, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 6226d96c0059..52e6eb86462d 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20000,20400,20900,20000,190790,3891524475,00,0.00,N,5,-800, +20250328,20800,21250,21300,20250,240360,4966047700,02,0.00,N,5,-250, 20250327,21050,19930,21700,19930,800990,16843200750,00,0.00,N,2,1280, 20250326,19770,19660,20150,19660,149338,2977046430,00,0.00,N,2,110, 20250325,19660,19580,19940,19500,148490,2922725715,00,0.00,N,5,-120, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index b0678635bcec..23eedbe5b372 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19460,19310,19690,18650,216606,4124856450,00,0.00,N,5,-430, +20250328,19890,20650,20900,19590,273051,5488088120,00,0.00,N,5,-710, 20250327,20600,21800,22450,20500,364674,7714821250,00,0.00,N,5,-1550, 20250326,22150,21900,22500,21250,198942,4378282200,00,0.00,N,2,150, 20250325,22000,20800,22900,20800,770153,17070634000,00,0.00,N,2,1650, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 477646929900..35ed14cc84c9 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4785,4700,4870,4640,14553,68922915,00,0.00,N,5,-95, +20250328,4880,4965,4980,4750,15749,76939635,00,0.00,N,5,-85, 20250327,4965,5120,5120,4965,13276,66349580,00,0.00,N,5,-145, 20250326,5110,5200,5250,5070,12849,65879540,00,0.00,N,5,-40, 20250325,5150,5160,5190,5070,7920,40554310,00,0.00,N,5,-10, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index d48e8b93b00d..a2c46e5aeb51 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, +20250328,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250327,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250326,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250325,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250324,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, +20250325,1060,1060,1060,1060,0,0,00,0.00,N,3,0, +20250324,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250321,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250320,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250319,1060,1060,1060,1060,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index e6445528404a..e3c89707b39f 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6060,6230,6230,6060,15547,94672170,00,0.00,N,5,-170, +20250328,6230,6220,6270,6200,6208,38682080,00,0.00,N,5,-50, 20250327,6280,6250,6320,6190,20699,129519510,00,0.00,N,2,20, 20250326,6260,6250,6270,6130,10029,62303420,00,0.00,N,2,10, 20250325,6250,6140,6250,6110,8071,49780440,00,0.00,N,2,110, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 5b438ea741a0..c03141eeba24 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4570,4650,4670,4525,45407,206957650,00,0.00,N,5,-110, +20250328,4680,4780,4800,4670,53936,254170696,00,0.00,N,5,-120, 20250327,4800,4900,4910,4800,33234,161030950,00,0.00,N,5,-100, 20250326,4900,4930,5000,4870,55282,271361327,00,0.00,N,5,-45, 20250325,4945,4960,5040,4925,66972,331586800,00,0.00,N,5,-30, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 8db9ac87656c..575ea2b9d4f1 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,666,635,825,635,1777436,1384948225,00,0.00,N,2,31, +20250328,635,615,660,608,163372,102477144,00,0.00,N,2,33, 20250327,602,655,659,575,124264,78786778,00,0.00,N,5,-50, 20250326,652,669,672,641,81081,53406309,00,0.00,N,5,-17, 20250325,669,670,674,664,82006,54846897,00,0.00,N,5,-1, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 44f6b9e07fef..6b10b729c676 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2395,2465,2490,2380,383184,921770528,00,0.00,N,5,-135, +20250328,2530,2600,2610,2495,450059,1138681786,00,0.00,N,5,-70, 20250327,2600,2635,2690,2590,412542,1082489620,00,0.00,N,5,-95, 20250326,2695,2665,2705,2645,263233,705592997,00,0.00,N,2,30, 20250325,2665,2740,2765,2660,335443,902839511,00,0.00,N,5,-75, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 0f4748a1925e..da8725795fa0 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250331,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250328,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250327,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250326,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250325,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250324,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250325,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250324,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250321,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250320,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250319,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 7b617920db4d..9105f7b65953 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,217000,225500,229500,217000,13954,3056707500,00,0.00,N,5,-11000, +20250328,228000,236000,237000,228000,9142,2105609000,00,0.00,N,5,-7500, 20250327,235500,238000,243000,235500,6021,1434073000,00,0.00,N,5,-4500, 20250326,240000,233000,244500,230500,14744,3523914750,00,0.00,N,2,9000, 20250325,231000,230500,235000,223000,6896,1579738500,00,0.00,N,5,-1000, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 4a966e4d2743..9a3673f25085 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,428500,420000,429000,414000,42867,18161985000,00,0.00,N,5,-2000, +20250328,430500,442000,442500,423000,64431,27664138250,00,0.00,N,5,-13000, 20250327,443500,464500,469000,442000,67829,30855312000,00,0.00,N,5,-33000, 20250326,476500,463000,480000,445000,53159,24872892000,00,0.00,N,2,19000, 20250325,457500,464000,475000,442500,39487,18301177000,00,0.00,N,5,-2000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 4f7ca360efd0..e495eee53cdb 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,174200,179500,179500,173700,10170,1779122900,00,0.00,N,5,-5800, +20250328,180000,188000,188000,180000,12969,2349687450,00,0.00,N,5,-7800, 20250327,187800,188200,191300,187300,7227,1362459700,00,0.00,N,5,-3900, 20250326,191700,185700,192300,185500,15066,2872148750,00,0.00,N,2,6500, 20250325,185200,188300,192000,184900,7792,1462896450,00,0.00,N,5,-2600, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 0e43917ec01c..de8e3990e00a 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1168,1165,1175,1110,118196,134994922,00,0.00,N,5,-7, +20250328,1175,1220,1249,1165,119391,141242916,00,0.00,N,5,-35, 20250327,1210,1205,1246,1173,306779,368064033,00,0.00,N,5,-12, 20250326,1222,1389,1389,1220,823392,1050013052,00,0.00,N,5,-199, 20250325,1421,1259,1523,1259,4014772,5760134224,00,0.00,N,2,248, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 5d12166c4944..4c24e57b20a9 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,34450,33100,34950,33000,438122,14990039325,00,0.00,N,2,750, +20250328,33700,34700,35200,33150,420585,14280325675,00,0.00,N,5,-100, 20250327,33800,33750,34950,33600,268076,9149679000,00,0.00,N,5,-800, 20250326,34600,35350,35850,32600,606905,20652566875,00,0.00,N,5,-1000, 20250325,35600,35700,36350,35200,286592,10239589325,00,0.00,N,5,-200, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index d239ea2b1b52..377d474588d8 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9010,8900,9140,8870,39722,355300000,00,0.00,N,5,-150, +20250328,9160,9080,9220,8870,23937,216265185,00,0.00,N,2,80, 20250327,9080,9070,9080,8880,45887,413813720,00,0.00,N,2,10, 20250326,9070,9030,9070,8770,40433,363150130,00,0.00,N,2,40, 20250325,9030,9110,9110,8900,39983,358772490,00,0.00,N,5,-90, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 53b1269d70b6..8ce0892f9e88 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2045,2055,2070,2035,105528,216155632,00,0.00,N,5,-20, +20250328,2065,2095,2110,2055,145684,301379471,00,0.00,N,5,-30, 20250327,2095,2125,2125,2095,140441,295812846,00,0.00,N,5,-30, 20250326,2125,2110,2145,2110,124894,264612959,00,0.00,N,3,0, 20250325,2125,2145,2155,2125,125890,268757390,00,0.00,N,5,-20, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 48cd6d994a2d..cc854540901e 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4500,4595,4660,4495,357811,1628245055,00,0.00,N,5,-230, +20250328,4730,4880,4930,4720,412419,1973672784,00,0.00,N,5,-200, 20250327,4930,4980,5130,4925,338799,1696462895,00,0.00,N,5,-110, 20250326,5040,5130,5190,5010,560578,2870394655,00,0.00,N,2,20, 20250325,5020,5130,5190,4970,758477,3857278390,00,0.00,N,2,110, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 5351483e8074..9e8786e7e39c 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19900,20400,20500,19900,29837,598822820,00,0.00,N,5,-900, +20250328,20800,23050,23150,20750,127393,2714417800,00,0.00,N,5,-2250, 20250327,23050,23800,25650,23000,199551,4921495825,00,0.00,N,5,-700, 20250326,23750,23100,24250,23050,68527,1631148750,00,0.00,N,2,1000, 20250325,22750,22150,22750,21700,23906,532457400,00,0.00,N,2,600, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 0e5b8d2e6501..f7d5e867edac 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1551,1515,1567,1470,205487,312771722,00,0.00,N,2,9, +20250328,1542,1623,1623,1528,261689,407847009,00,0.00,N,5,-82, 20250327,1624,1605,1685,1587,443111,729232470,00,0.00,N,2,27, 20250326,1597,1613,1652,1585,130876,210462020,00,0.00,N,5,-27, 20250325,1624,1660,1683,1599,183099,300076120,00,0.00,N,5,-31, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 461a3cff1590..df758b759f24 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,790,599,790,599,41,26770,00,0.00,N,2,91, +20250328,699,699,699,699,1,699,00,0.00,N,5,-1, 20250327,700,700,700,700,1,700,00,0.00,N,2,15, 20250326,685,685,685,685,1,685,00,0.00,N,5,-13, 20250325,698,698,698,698,0,0,00,0.00,N,3,-1, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index a27bde2c7615..1fff70f73eb6 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3525,3610,3650,3360,181514,636499910,00,0.00,N,5,-85, +20250328,3610,3795,3800,3590,124108,452663803,00,0.00,N,5,-125, 20250327,3735,3640,3795,3500,237373,874982460,00,0.00,N,2,55, 20250326,3680,3710,3870,3630,370016,1395943458,00,0.00,N,5,-35, 20250325,3715,3460,3885,3455,930185,3410610829,00,0.00,N,2,225, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 0c38844ad54c..47de2cfe8e4b 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1074,1010,1155,1009,1565010,1687393750,00,0.00,N,2,23, +20250328,1051,1065,1080,1050,813166,861536498,00,0.00,N,5,-35, 20250327,1086,1117,1117,1086,711769,777890191,00,0.00,N,5,-31, 20250326,1117,1120,1133,1116,635846,714320968,00,0.00,N,5,-3, 20250325,1120,1150,1163,1116,752665,851655400,00,0.00,N,5,-28, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index c1a40f1deb22..e43079607175 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18190,19170,19170,17990,43065,789256725,00,0.00,N,5,-980, +20250328,19170,19460,19800,19080,34216,659727210,00,0.00,N,5,-830, 20250327,20000,20350,20650,19860,24559,493960095,00,0.00,N,5,-500, 20250326,20500,19690,20950,19660,53636,1097579445,00,0.00,N,2,840, 20250325,19660,20000,20500,19550,35268,703528510,00,0.00,N,5,-490, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 61a5e68fd566..ffdadbe6de49 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3865,3910,4080,3825,146449,576423627,00,0.00,N,5,-50, +20250328,3915,3825,4305,3815,436577,1774053094,00,0.00,N,2,100, 20250327,3815,3745,4030,3745,146154,571294065,00,0.00,N,5,-80, 20250326,3895,3860,3965,3840,38330,148929075,00,0.00,N,2,5, 20250325,3890,3925,3990,3780,50263,196541449,00,0.00,N,5,-40, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index daedc2827c18..a1dff71c2911 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15870,16280,16340,15560,74150,1168317835,00,0.00,N,5,-510, +20250328,16380,16730,16740,16210,43786,715213565,00,0.00,N,5,-50, 20250327,16430,16560,16790,16430,36766,608984555,00,0.00,N,5,-130, 20250326,16560,16550,16870,16550,38687,646177910,00,0.00,N,2,10, 20250325,16550,16600,16760,16280,64618,1063614030,00,0.00,N,5,-80, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 795309af9f1f..23481a4374db 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4120,4270,4270,4000,44054,180788165,00,0.00,N,5,-165, +20250328,4285,4470,4470,4240,37004,159601820,00,0.00,N,5,-170, 20250327,4455,4485,4580,4420,22887,102474605,00,0.00,N,5,-50, 20250326,4505,4375,4510,4320,18804,83237765,00,0.00,N,2,130, 20250325,4375,4520,4520,4315,24402,106108232,00,0.00,N,5,-45, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 5295b722c3ca..d2db0bcd8f95 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9690,9860,10660,9410,552660,5541916830,00,0.00,N,5,-410, +20250328,10100,10430,11180,9970,874197,9297578000,00,0.00,N,5,-390, 20250327,10490,10290,10840,9950,421468,4424833875,00,0.00,N,2,200, 20250326,10290,10300,10720,10250,250910,2623316325,00,0.00,N,5,-110, 20250325,10400,10450,10970,9950,491178,5151318175,00,0.00,N,5,-60, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 7e10b184b542..273c28db4c61 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39200,40000,40050,38450,147011,5738501950,00,0.00,N,5,-1250, +20250328,40450,41650,41650,40400,109956,4460537750,00,0.00,N,5,-1150, 20250327,41600,41700,42200,41600,48245,2017627625,00,0.00,N,5,-250, 20250326,41850,42300,42300,41600,43293,1814288275,00,0.00,N,5,-300, 20250325,42150,41250,42200,41200,70031,2925821250,00,0.00,N,2,650, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 0e4bdfbc986e..0c35afbd1288 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3120,3125,3130,3000,57454,176211310,00,0.00,N,5,-5, +20250328,3125,3115,3185,3085,92313,287849720,00,0.00,N,5,-25, 20250327,3150,3055,3195,3055,71409,223559438,00,0.00,N,2,95, 20250326,3055,3025,3085,3025,66313,202716590,00,0.00,N,2,5, 20250325,3050,3110,3165,3040,205368,634940104,00,0.00,N,5,-60, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index a8c987aeafff..8ca716a87e88 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, +20250328,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250327,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250326,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, -20250325,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, -20250324,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, +20250325,4300,4300,4300,4300,0,0,00,0.00,N,3,0, +20250324,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250321,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250320,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250319,4300,4300,4300,4300,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 94f02d2efc27..406f5568d568 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,880,895,895,862,32777,28757082,00,0.00,N,5,-16, +20250328,896,893,907,890,31291,28064247,00,0.00,N,5,-11, 20250327,907,923,923,906,12642,11571300,00,0.00,N,5,-16, 20250326,923,940,940,892,67150,61147404,00,0.00,N,5,-9, 20250325,932,931,940,920,34112,31701397,00,0.00,N,2,1, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 5588055e13b7..5d299eab6201 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3240,3275,3305,3150,25817,82826647,00,0.00,N,5,-75, +20250328,3315,3280,3320,3240,11350,37048815,00,0.00,N,5,-5, 20250327,3320,3335,3400,3200,20232,67239565,00,0.00,N,5,-5, 20250326,3325,3290,3390,3265,9621,31981245,00,0.00,N,2,35, 20250325,3290,3240,3305,3240,9907,32460150,00,0.00,N,2,55, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index f4884aa5522e..4beae90a8b03 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6320,6510,6530,6320,18713,119720915,00,0.00,N,5,-200, +20250328,6520,6750,6890,6520,27513,182125950,00,0.00,N,5,-230, 20250327,6750,6750,6950,6660,6485,43867470,00,0.00,N,5,-50, 20250326,6800,6850,6850,6700,8587,58255725,00,0.00,N,2,120, 20250325,6680,6690,6840,6520,25860,171220415,00,0.00,N,2,80, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 30c599c6b4c7..db3b2794a647 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9170,9570,9700,9130,201036,1879513625,00,0.00,N,5,-440, +20250328,9610,9920,9930,9600,123397,1194342285,00,0.00,N,5,-260, 20250327,9870,9980,10150,9870,149747,1495410010,00,0.00,N,5,-110, 20250326,9980,10120,10180,9980,113195,1136958450,00,0.00,N,5,-130, 20250325,10110,10080,10370,9980,190432,1930377720,00,0.00,N,2,100, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 49250856a987..33cdbd2cbecf 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20400,21950,21950,20300,108866,2264520075,00,0.00,N,5,-1700, +20250328,22100,23050,23100,21750,148140,3294457300,00,0.00,N,5,-1300, 20250327,23400,22800,23950,22200,284411,6648393475,00,0.00,N,2,600, 20250326,22800,21500,23550,21300,401346,9103273750,00,0.00,N,2,1400, 20250325,21400,22350,22600,21350,136095,2983178025,00,0.00,N,5,-900, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index c4640f85547a..0d02a6b1c277 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23450,24350,24350,22700,133327,3086827150,00,0.00,N,5,-900, +20250328,24350,25200,26000,23750,118531,2920405400,00,0.00,N,5,-1150, 20250327,25500,25350,26150,24900,100342,2552649575,00,0.00,N,2,150, 20250326,25350,26200,26250,24800,131922,3341826825,00,0.00,N,5,-600, 20250325,25950,29300,29350,25800,336646,9185858925,00,0.00,N,5,-3250, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index b14b487ad61e..ea361d4c0c6f 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2525,2600,2605,2500,85423,216535795,00,0.00,N,5,-85, +20250328,2610,2650,2740,2605,48148,126145489,00,0.00,N,5,-70, 20250327,2680,2730,2770,2655,67236,181836355,00,0.00,N,5,-60, 20250326,2740,2680,2740,2635,102734,277442808,00,0.00,N,2,105, 20250325,2635,2600,2705,2590,126778,334669187,00,0.00,N,5,-20, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 67a4b0a63977..417f5f8e151f 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8850,9440,9480,8790,261116,2327657460,00,0.00,N,5,-610, +20250328,9460,9010,9520,8890,113002,1049274140,00,0.00,N,2,360, 20250327,9100,9300,9500,8950,166486,1529898990,00,0.00,N,5,-250, 20250326,9350,9510,9540,8800,186121,1699512920,00,0.00,N,5,-160, 20250325,9510,9400,9940,8910,164117,1591003630,00,0.00,N,2,160, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 0670515d7f9d..a082fc0b8d5a 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3970,4060,4060,3955,21746,86708685,00,0.00,N,5,-90, +20250328,4060,4265,4335,4060,10904,45007480,00,0.00,N,5,-245, 20250327,4305,4360,4360,4185,18464,79060060,00,0.00,N,5,-55, 20250326,4360,4175,4365,4105,31511,132929163,00,0.00,N,2,185, 20250325,4175,4120,4230,4005,54855,226361110,00,0.00,N,2,85, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 20d9d77b3ace..3e7b3a084932 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,183000,179000,184600,177100,17561,3187463250,00,0.00,N,3,0, +20250328,183000,180400,186400,175200,32783,5962447500,00,0.00,N,3,0, 20250327,183000,186900,188700,180100,42646,7810296500,02,0.00,N,5,-7400, 20250326,190400,185600,194200,180100,52252,9869574200,00,0.00,N,2,4900, 20250325,185500,210000,217000,185000,101106,19816575850,00,0.00,N,5,-21500, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index e80bf4226c24..0b5718f09ff0 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2255,2305,2350,2200,382452,860670132,00,0.00,N,5,-120, +20250328,2375,2420,2640,2370,1574335,3933740664,00,0.00,N,5,-130, 20250327,2505,2310,2595,2290,2409899,5982294567,00,0.00,N,2,165, 20250326,2340,2320,2365,2320,134990,316562789,00,0.00,N,2,5, 20250325,2335,2380,2390,2310,163917,383870195,00,0.00,N,5,-25, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index b9c09c870bcf..97c3b584c69f 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2730,2800,2800,2685,89333,242902935,00,0.00,N,5,-40, +20250328,2770,2820,2820,2730,59961,165933573,00,0.00,N,2,10, 20250327,2760,2835,2880,2760,84381,237448765,00,0.00,N,5,-80, 20250326,2840,2860,2900,2800,52254,148339950,00,0.00,N,5,-20, 20250325,2860,2915,3045,2790,504012,1477481925,00,0.00,N,5,-10, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 1e293f7068b3..5327cdfa853f 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1030,1050,1056,1029,54980,57165549,00,0.00,N,5,-20, +20250328,1050,1066,1066,1049,27780,29239305,00,0.00,N,5,-16, 20250327,1066,1075,1084,1060,39175,42108437,00,0.00,N,5,-10, 20250326,1076,1075,1080,1066,41497,44586953,00,0.00,N,3,0, 20250325,1076,1086,1103,1069,68495,74225556,00,0.00,N,5,-20, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 467e61fc7db7..8599e5b95c70 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3050,3070,3190,3015,64417,196276797,00,0.00,N,5,-100, +20250328,3150,3185,3190,3105,31146,97636945,00,0.00,N,5,-40, 20250327,3190,3250,3255,3170,90334,289589285,00,0.00,N,5,-65, 20250326,3255,3245,3270,3240,21902,71233700,00,0.00,N,3,0, 20250325,3255,3270,3300,3250,22878,74730270,00,0.00,N,5,-10, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 0109a4f1221e..ed985df1fb12 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,857,899,899,820,221459,188705483,00,0.00,N,5,-43, +20250328,900,921,921,881,111088,99777748,00,0.00,N,5,-21, 20250327,921,945,950,899,122629,113045987,00,0.00,N,5,-24, 20250326,945,970,970,933,218870,207695345,00,0.00,N,5,-25, 20250325,970,986,1011,946,219772,214621971,00,0.00,N,5,-31, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 1c98371b4057..62afd440c327 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4700,4870,4870,4700,86885,413791755,00,0.00,N,5,-225, +20250328,4925,5040,5040,4905,104464,516241244,00,0.00,N,5,-115, 20250327,5040,5100,5180,5020,129039,655048275,00,0.00,N,5,-120, 20250326,5160,5250,5290,5140,193097,1007265030,00,0.00,N,5,-120, 20250325,5280,5080,5580,5050,775921,4160219855,00,0.00,N,2,140, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 63239ed05d74..cb787ac3753b 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,119300,125500,127500,119000,65753,8039496850,00,0.00,N,5,-8700, +20250328,128000,131000,131000,127700,50955,6540798650,02,0.00,N,5,-3100, 20250327,131100,133500,134400,131000,34512,4563124800,00,0.00,N,5,-4100, 20250326,135200,135900,136400,134900,23154,3138514050,00,0.00,N,3,0, 20250325,135200,139000,139200,134500,77262,10588837850,00,0.00,N,2,800, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index b36f72331e3b..f5a3d6ac1c61 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2785,2710,2895,2635,40147,109585410,00,0.00,N,2,60, +20250328,2725,2795,2810,2700,54725,149351354,00,0.00,N,5,-95, 20250327,2820,2980,2985,2820,64880,186667899,00,0.00,N,5,-165, 20250326,2985,2995,3100,2985,35770,107661635,00,0.00,N,5,-30, 20250325,3015,3040,3085,2965,52558,158717242,00,0.00,N,5,-15, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 711ed3f4d927..90323d5fc2ec 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6140,5800,6140,5400,3078206,17791100640,00,0.00,N,1,1410, +20250328,4730,4730,4730,4730,189916,898302680,00,0.00,N,1,1090, 20250327,3640,3245,3640,3175,190632,674157185,00,0.00,N,1,840, 20250326,2800,2705,2800,2675,39404,112450695,00,0.00,N,3,0, 20250325,2800,2655,2800,2600,26127,69611500,00,0.00,N,2,145, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 60ae86cd64f0..56f90136bb89 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5150,5290,5370,5100,12687,66289400,00,0.00,N,5,-200, +20250328,5350,5330,5420,5080,7204,37666170,00,0.00,N,2,30, 20250327,5320,5260,5380,5230,3702,19600110,00,0.00,N,2,110, 20250326,5210,5340,5400,5150,16668,87498290,00,0.00,N,5,-140, 20250325,5350,5600,5690,5350,2688,14657880,00,0.00,N,5,-100, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 9844ee340a17..8231429d2e58 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18140,18550,18940,17800,207629,3813986285,00,0.00,N,5,-1080, +20250328,19220,20300,20300,18650,345302,6708134180,00,0.00,N,5,-1180, 20250327,20400,20250,20675,19600,296152,5985617870,00,0.00,N,2,100, 20250326,20300,18450,20950,18210,720660,14394207195,00,0.00,N,2,1850, 20250325,18450,19430,19440,18140,430685,7981038210,00,0.00,N,5,-890, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 282efebdd096..0697a42b72ad 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,199,199,199,199,0,0,00,0.00,Y,3,0, +20250328,199,199,199,199,0,0,00,0.00,Y,3,0, 20250327,199,199,199,199,0,0,00,0.00,Y,3,0, 20250326,199,199,199,199,0,0,00,0.00,Y,3,0, -20250325,199,199,199,199,0,0,00,0.00,Y,3,0, -20250324,199,199,199,199,0,0,00,0.00,Y,3,0, +20250325,199,199,199,199,0,0,00,0.00,N,3,0, +20250324,199,199,199,199,0,0,00,0.00,N,3,0, 20250321,199,199,199,199,0,0,00,0.00,N,3,0, 20250320,199,199,199,199,0,0,00,0.00,N,3,0, 20250319,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index d5bf6471a061..dec85b02c949 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1885,1929,1929,1847,18042,33955602,00,0.00,N,5,-39, +20250328,1924,1897,1930,1855,24990,47127409,00,0.00,N,2,4, 20250327,1920,1909,1940,1899,24482,47054887,00,0.00,N,3,0, 20250326,1920,1946,1979,1888,12742,24421134,00,0.00,N,5,-26, 20250325,1946,1904,1955,1904,6766,13088388,00,0.00,N,2,42, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index fa1c3501a3b2..6c5098db99b2 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3430,3450,3510,3410,69460,238739193,00,0.00,N,5,-85, +20250328,3515,3600,3605,3480,102619,362159685,00,0.00,N,5,-100, 20250327,3615,3640,3680,3580,65352,236109899,00,0.00,N,5,-25, 20250326,3640,3620,3650,3575,66517,240649365,00,0.00,N,2,35, 20250325,3605,3710,3725,3590,165489,602660230,00,0.00,N,5,-75, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index e91e16455e2b..9a5c1d377427 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2960,2990,3030,2930,127981,379343342,00,0.00,N,5,-80, +20250328,3040,3040,3065,3005,73828,223900594,00,0.00,N,3,0, 20250327,3040,3145,3145,3040,68683,210340111,00,0.00,N,5,-50, 20250326,3090,3125,3140,3075,133967,416340317,00,0.00,N,5,-35, 20250325,3125,3075,3140,3055,284267,879414319,00,0.00,N,2,55, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 85bec10ca8b0..fa8007fde9bc 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,106200,105700,110000,102900,154207,16377532150,00,0.00,N,5,-2200, +20250328,108400,111900,111900,105500,134194,14479995350,00,0.00,N,5,-2400, 20250327,110800,112600,115000,109700,92896,10338579700,00,0.00,N,5,-4500, 20250326,115300,120100,121300,109200,149664,17073865150,00,0.00,N,5,-1900, 20250325,117200,122200,124400,114400,107940,12770052050,00,0.00,N,5,-5100, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 52c23368b032..2aac94adc342 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1446,1456,1498,1446,60867,88494987,00,0.00,N,5,-10, +20250328,1456,1476,1481,1382,27941,40552859,00,0.00,N,2,16, 20250327,1440,1546,1546,1440,8976,13160744,00,0.00,N,5,-69, 20250326,1509,1525,1539,1498,26654,40252136,00,0.00,N,2,13, 20250325,1496,1443,1507,1443,90347,133110992,00,0.00,N,2,53, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 1057d31b48b3..9227f0767375 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2980,2900,2980,2800,3912,11294930,00,0.00,N,5,-15, +20250328,2995,3000,3100,2870,5803,16955050,00,0.00,N,5,-105, 20250327,3100,3000,3100,2855,11837,34703110,00,0.00,N,2,5, 20250326,3095,3090,3100,2800,10591,30856090,00,0.00,N,2,95, 20250325,3000,3100,3100,3000,2024,6222185,00,0.00,N,2,15, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 1e242f7fd52b..a5f370ca0f0a 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6810,7100,7270,6810,37887,262447670,00,0.00,N,5,-310, +20250328,7120,7390,7430,7120,32971,237786670,00,0.00,N,5,-270, 20250327,7390,7830,7880,7370,61462,470286470,00,0.00,N,5,-250, 20250326,7640,7270,7740,7260,28761,216255600,00,0.00,N,2,350, 20250325,7290,7580,7620,7290,23123,171067980,00,0.00,N,5,-250, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 656cde6b2a26..c681fa9c49b3 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7430,7220,7490,7140,76669,564959410,00,0.00,N,2,160, +20250328,7270,6800,7450,6790,69944,490442080,00,0.00,N,2,60, 20250327,7210,7440,7460,7000,45437,324178170,00,0.00,N,5,-220, 20250326,7430,7490,7710,7430,69487,529543420,00,0.00,N,5,-200, 20250325,7630,7540,7690,7440,47779,362319630,00,0.00,N,2,30, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 6d7f0e22c50a..674d4b415a6c 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10010,10390,10390,9940,17468,176018320,00,0.00,N,5,-450, +20250328,10460,10870,10880,10460,19329,204035685,00,0.00,N,5,-380, 20250327,10840,11360,11360,10440,38176,416678940,00,0.00,N,5,-490, 20250326,11330,11380,11420,11250,13261,149968760,00,0.00,N,5,-30, 20250325,11360,11450,11570,11320,24749,283028930,00,0.00,N,5,-90, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 1ea13a78c5d8..51f124bcb6dd 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2400,2415,2415,2300,2074,4980545,00,0.00,N,2,300, +20250328,2100,1900,2100,1900,4426,9289435,00,0.00,N,1,273, 20250327,1827,1700,1827,1700,1437,2571753,00,0.00,N,1,238, 20250326,1589,1589,1589,1500,7428,11354683,00,0.00,N,1,207, 20250325,1382,1300,1382,1300,5353,7392909,00,0.00,N,1,180, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 9c218b433770..5de9ed0ee814 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1200,1212,1242,1188,44476,53598554,00,0.00,N,5,-15, +20250328,1215,1279,1279,1215,41599,51170501,00,0.00,N,5,-51, 20250327,1266,1279,1279,1244,22364,28246022,00,0.00,N,2,6, 20250326,1260,1267,1275,1210,56922,70177987,00,0.00,N,2,13, 20250325,1247,1270,1270,1243,21693,27252771,00,0.00,N,2,4, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 209991a65849..59919e4cedeb 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5360,5410,5680,5300,167015,903457560,00,0.00,N,5,-170, +20250328,5530,5110,5530,5110,193710,1048291450,00,0.00,N,2,360, 20250327,5170,5000,5310,4700,197396,987340285,00,0.00,N,2,80, 20250326,5090,4515,5100,4515,337961,1642686910,00,0.00,N,2,590, 20250325,4500,4415,4740,4300,224466,1015599080,00,0.00,N,2,50, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index cdb176f0eaef..76d8a1dac788 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2205,2280,2285,2170,82794,182863043,00,0.00,N,5,-65, +20250328,2270,2400,2400,2265,188211,433232550,00,0.00,N,5,-130, 20250327,2400,2440,2455,2350,52383,125847370,00,0.00,N,5,-25, 20250326,2425,2465,2465,2365,95790,229709534,00,0.00,N,5,-45, 20250325,2470,2410,2550,2370,129158,317976893,00,0.00,N,2,115, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index ebcb6abada82..e2edf53abaa7 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5370,5800,5800,5260,56834,307675900,00,0.00,N,5,-350, +20250328,5720,5900,5900,5700,25083,144206920,00,0.00,N,5,-10, 20250327,5730,5710,5950,5630,44335,255998300,00,0.00,N,5,-60, 20250326,5790,6030,6030,5660,96286,563282555,00,0.00,N,5,-260, 20250325,6050,5890,6340,5790,103300,622222125,00,0.00,N,2,160, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 872703f97f61..a02c5079a8ca 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11550,11760,11930,11410,123165,1429296340,00,0.00,N,5,-460, +20250328,12010,12360,12500,11900,115274,1394072145,00,0.00,N,5,-510, 20250327,12520,12560,12900,12450,59862,751682940,00,0.00,N,5,-200, 20250326,12720,12760,12870,12500,65967,834996665,00,0.00,N,5,-180, 20250325,12900,12490,13400,12420,168255,2189780540,00,0.00,N,2,440, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index f8e486e66fd5..cfa13d1c2dbc 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5920,6170,6220,5920,97745,589512830,00,0.00,N,5,-400, +20250328,6320,6570,6620,6300,193657,1235976730,00,0.00,N,5,-300, 20250327,6620,6860,6890,6590,165874,1113986655,00,0.00,N,5,-300, 20250326,6920,6850,6980,6600,175634,1200512815,00,0.00,N,2,110, 20250325,6810,6950,7190,6710,225069,1571901590,00,0.00,N,5,-40, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index c6e11d5f24f0..d9209c62faf9 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16500,16450,16570,16340,1390399,22901324245,00,0.00,N,5,-150, +20250328,16650,16750,16750,16400,1340869,22286283540,00,0.00,N,5,-40, 20250327,16690,16800,16900,16655,1226618,20514287225,00,0.00,N,5,-210, 20250326,16900,16970,17050,16780,1066307,18015177005,00,0.00,N,5,-10, 20250325,16910,16880,16990,16770,1150451,19402163975,00,0.00,N,5,-20, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index a21105c89232..68cf7521b557 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2785,2815,2825,2700,17680,48538809,00,0.00,N,5,-45, +20250328,2830,2870,2870,2820,14838,42029640,00,0.00,N,5,-40, 20250327,2870,2910,2915,2865,14013,40371595,00,0.00,N,5,-45, 20250326,2915,2925,2995,2870,10097,29398995,00,0.00,N,5,-30, 20250325,2945,2945,2975,2915,14729,43320390,00,0.00,N,2,30, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 636bd49db395..1428c67977b7 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,268,264,295,263,2867020,797118688,00,0.00,N,5,-1, +20250328,269,263,296,255,9867225,2746730231,00,0.00,N,2,13, 20250327,256,261,262,245,1043350,264638185,00,0.00,N,3,0, 20250326,256,253,256,242,1394755,349001243,00,0.00,N,3,0, 20250325,256,259,262,250,1286063,329554838,00,0.00,N,5,-4, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index d6b1ed2144de..376a1f6f7378 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19670,20750,21450,19610,187597,3751330410,00,0.00,N,5,-1880, +20250328,21550,21350,21600,20350,156738,3262241425,00,0.00,N,3,0, 20250327,21550,22150,22500,21550,67844,1489074700,00,0.00,N,5,-1050, 20250326,22600,22050,22650,21300,163168,3605126925,00,0.00,N,2,500, 20250325,22100,23450,23800,22000,165134,3735111175,00,0.00,N,5,-1300, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index b25cba6fa89f..d1d21618746b 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3170,3215,3220,3150,25392,80790434,00,0.00,N,5,-45, +20250328,3215,3240,3240,3145,21335,67849243,00,0.00,N,2,40, 20250327,3175,3245,3420,3165,66393,214170454,00,0.00,N,5,-25, 20250326,3200,3205,3230,3150,42335,135357665,00,0.00,N,5,-5, 20250325,3205,3190,3220,3180,22093,70701060,00,0.00,N,2,15, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 59bc13112f2f..7a60f5f88693 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6150,6830,6830,6150,63814,406323360,00,0.00,N,5,-560, +20250328,6710,6780,7050,6590,43596,293307645,00,0.00,N,5,-70, 20250327,6780,6600,7150,6300,241037,1651694345,00,0.00,N,2,730, 20250326,6050,6150,6200,5540,140522,814701850,00,0.00,N,5,-100, 20250325,6150,6470,6550,6090,79433,501997250,00,0.00,N,5,-320, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 4129c1e6fdae..cc1aede71c5d 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4080,4355,4355,4060,119859,492413585,00,0.00,N,5,-290, +20250328,4370,4285,4415,4200,104275,446292483,00,0.00,N,2,85, 20250327,4285,4400,4440,4250,92808,399599757,00,0.00,N,5,-125, 20250326,4410,4360,4420,4260,57478,248991315,00,0.00,N,2,50, 20250325,4360,4480,4550,4315,98972,435633247,00,0.00,N,5,-120, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index c296ab7c4410..d9c10b482b1a 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3515,3630,3755,3475,340229,1210423609,00,0.00,N,5,-210, +20250328,3725,4160,4360,3555,2905924,11377488811,00,0.00,N,5,-395, 20250327,4120,3615,4220,3550,3176604,12718193576,00,0.00,N,2,505, 20250326,3615,3485,3670,3395,458624,1619900955,00,0.00,N,2,70, 20250325,3545,3535,3675,3500,545364,1946393506,00,0.00,N,3,0, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index d7afcc728b49..ae1829b7285b 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7400,7290,7570,7120,77971,577401510,00,0.00,N,2,30, +20250328,7370,7750,7770,7280,95399,710520125,00,0.00,N,5,-340, 20250327,7710,7990,8110,7700,110518,867892970,00,0.00,N,5,-380, 20250326,8090,8020,8140,7920,60125,483618180,00,0.00,N,2,90, 20250325,8000,8300,8620,7900,285047,2346028935,00,0.00,N,3,0, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 3f4280067782..e5c7e51df758 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7730,7840,8080,7730,56382,440867270,00,0.00,N,5,-370, +20250328,8100,8320,8390,8100,55661,454891130,00,0.00,N,5,-220, 20250327,8320,8240,8520,8240,41859,349858525,00,0.00,N,5,-100, 20250326,8420,8430,8560,8330,37072,311189550,00,0.00,N,5,-80, 20250325,8500,8550,8770,8410,49359,421575680,00,0.00,N,5,-70, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 6176cba5850d..18a2130d6d19 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5670,5600,5670,5600,101,565670,00,0.00,N,2,10, +20250328,5660,5550,5670,5550,3546,19778770,00,0.00,N,2,100, 20250327,5560,4800,5590,4800,2924,14689320,00,0.00,N,2,60, 20250326,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250325,5500,5500,5500,5500,100,550000,00,0.00,N,5,-10, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 6647e941bb50..9ee56cf6b1f9 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16350,16800,16800,16250,7354,120380450,00,0.00,N,5,-500, +20250328,16850,17000,17000,16730,6376,107385440,00,0.00,N,5,-150, 20250327,17000,17480,17480,16900,6837,117026590,00,0.00,N,5,-530, 20250326,17530,17160,17550,17050,13424,232376740,00,0.00,N,2,370, 20250325,17160,17400,17430,17030,6868,118021210,00,0.00,N,5,-210, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 8da53189032e..fb1bf4c7a39a 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4350,4405,4535,4350,27905,122741629,00,0.00,N,5,-255, +20250328,4605,4690,4690,4570,12257,56485580,00,0.00,N,5,-85, 20250327,4690,4750,4750,4565,15260,71032650,00,0.00,N,5,-70, 20250326,4760,4755,4770,4705,9828,46615285,00,0.00,N,3,0, 20250325,4760,4810,4830,4705,16638,78978155,00,0.00,N,5,-50, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 8af8d64e7337..f79fa8c42cc1 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3390,3360,3440,3275,9616,32095720,00,0.00,N,2,10, +20250328,3380,3285,3380,3275,11213,36963495,00,0.00,N,2,85, 20250327,3295,3315,3320,3290,12277,40506805,00,0.00,N,3,0, 20250326,3295,3320,3345,3295,15785,52207198,00,0.00,N,5,-25, 20250325,3320,3365,3430,3315,22349,74818914,00,0.00,N,5,-90, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 36b451d490bd..2c7424e2ebb5 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2790,2865,2865,2730,15171,42526730,00,0.00,N,5,-90, +20250328,2880,2870,2885,2830,5688,16213460,00,0.00,N,2,10, 20250327,2870,2890,2920,2850,12696,36545800,00,0.00,N,5,-20, 20250326,2890,2900,2925,2850,13002,37345660,00,0.00,N,5,-10, 20250325,2900,2915,2955,2885,11856,34439835,00,0.00,N,5,-15, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 7911d62dc69b..c1857685c848 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4155,4140,4275,4140,26391,110773251,00,0.00,N,5,-35, +20250328,4190,4370,4370,4010,58681,248478915,00,0.00,N,5,-180, 20250327,4370,4295,4395,4210,34046,145622443,00,0.00,N,2,45, 20250326,4325,4315,4385,4205,22217,95392030,00,0.00,N,2,10, 20250325,4315,4455,4475,4255,48445,209215313,00,0.00,N,5,-140, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 59c33ab2c658..5923f56c754b 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7450,7760,7760,7450,11700,88248520,00,0.00,N,5,-360, +20250328,7810,7720,7810,7570,11367,87143075,02,0.00,N,5,-60, 20250327,7870,7810,7940,7750,7459,58234310,00,0.00,N,5,-10, 20250326,7880,7880,7880,7800,4573,35814700,00,0.00,N,3,0, 20250325,7880,7940,7940,7810,4084,32108160,00,0.00,N,5,-40, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index b500a7937f36..bc13ee36f1e0 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4400,4400,4400,4400,1,4400,00,0.00,N,5,-100, +20250328,4500,4500,4500,4500,3,13500,00,0.00,N,3,0, 20250327,4500,4400,4500,4400,226,994600,00,0.00,N,2,100, 20250326,4400,4600,4600,4300,285,1249800,00,0.00,N,5,-195, 20250325,4595,4690,4690,4300,29,128650,00,0.00,N,5,-105, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 93c3ae9a6013..9998695b56fa 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3325,3360,3390,3310,175127,584137814,00,0.00,N,5,-65, +20250328,3390,3465,3465,3375,366479,1248490613,00,0.00,N,5,-65, 20250327,3455,3520,3540,3455,430067,1495558324,00,0.00,N,5,-90, 20250326,3545,3580,3850,3535,3160964,11665092393,00,0.00,N,2,25, 20250325,3520,3585,3630,3500,296060,1051312528,00,0.00,N,5,-30, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 8d5178b9bb7e..c7382a2b69d2 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20150,20350,20700,19610,351868,7082656530,00,0.00,N,5,-850, +20250328,21000,21800,21900,20800,206156,4348074425,00,0.00,N,5,-650, 20250327,21650,21500,22150,21500,148069,3210748500,00,0.00,N,5,-500, 20250326,22150,21150,22300,20950,298465,6519531225,00,0.00,N,2,950, 20250325,21200,22250,22500,21150,367182,7912299250,00,0.00,N,5,-950, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index d66270cb6bee..69bc4d706861 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2705,2700,2850,2685,100793,276860065,00,0.00,N,5,-45, +20250328,2750,2800,2850,2705,95729,264072197,00,0.00,N,5,-55, 20250327,2805,2785,2915,2770,178373,508580671,00,0.00,N,2,15, 20250326,2790,2685,2900,2625,237121,658913291,00,0.00,N,2,100, 20250325,2690,2560,2695,2550,96373,254057080,00,0.00,N,2,130, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 0f8026ccd50e..96b1be46f532 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2170,2085,2375,2085,320123,706928778,00,0.00,N,2,30, +20250328,2140,2210,2215,2125,122439,265493355,00,0.00,N,5,-70, 20250327,2210,2280,2295,2205,63502,141186105,00,0.00,N,5,-75, 20250326,2285,2265,2320,2250,55463,126738335,00,0.00,N,2,15, 20250325,2270,2255,2275,2215,90890,204181930,00,0.00,N,2,30, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 915fdbe7d146..cc5a29923525 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1223,1258,1258,1208,225313,275550521,00,0.00,N,5,-38, +20250328,1261,1306,1307,1245,395578,499895559,00,0.00,N,5,-54, 20250327,1315,1291,1350,1270,538302,710603281,00,0.00,N,2,24, 20250326,1291,1296,1296,1251,391122,496985874,00,0.00,N,2,9, 20250325,1282,1279,1314,1270,383817,492718043,00,0.00,N,2,4, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 459ad5e149fd..97f343e0f3c4 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3140,3225,3225,3045,51779,161228164,00,0.00,N,5,-85, +20250328,3225,3190,3260,3095,36436,115339438,00,0.00,N,2,35, 20250327,3190,3265,3265,3040,85350,267275361,00,0.00,N,5,-75, 20250326,3265,3230,3390,3215,55627,181274943,00,0.00,N,5,-85, 20250325,3350,3210,3400,3210,67921,225722633,00,0.00,N,2,140, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index da8f66881038..44429a34745a 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10390,10600,10670,10190,110563,1141731630,00,0.00,N,5,-290, +20250328,10680,11150,11240,10650,114412,1244345555,00,0.00,N,5,-340, 20250327,11020,10720,11450,10660,158594,1765212115,00,0.00,N,2,220, 20250326,10800,11310,11480,10670,167205,1845659640,00,0.00,N,5,-510, 20250325,11310,11200,11570,11120,209181,2378445490,00,0.00,N,2,110, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index b4598a2b90a8..5fe222f469cb 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22200,23250,23250,22150,66167,1493622950,00,0.00,N,5,-1450, +20250328,23650,24450,24550,23500,73601,1748424650,00,0.00,N,5,-750, 20250327,24400,25050,25600,24400,62160,1552461900,00,0.00,N,5,-950, 20250326,25350,24200,25450,24050,74381,1845984200,00,0.00,N,2,1150, 20250325,24200,24550,24850,24100,72458,1773019725,00,0.00,N,2,50, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index b163aced6736..72c9832d8960 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5200,5400,5400,5200,71207,374362270,00,0.00,N,5,-200, +20250328,5400,5400,5420,5250,49637,263862310,00,0.00,N,2,30, 20250327,5370,5470,5530,5350,59804,324087160,00,0.00,N,5,-110, 20250326,5480,5640,5640,5430,66832,367045450,00,0.00,N,5,-30, 20250325,5510,5600,5770,5480,73523,408887885,00,0.00,N,5,-130, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 4ee5ebe5e91c..385407698af5 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21000,21450,21950,20800,30308,640351675,00,0.00,N,5,-1350, +20250328,22350,22700,22950,22000,32639,732420175,00,0.00,N,5,-350, 20250327,22700,23400,23500,22700,26242,604139825,00,0.00,N,5,-800, 20250326,23500,23500,23950,22900,22833,537731000,00,0.00,N,5,-50, 20250325,23550,23800,24100,22750,52308,1220127425,00,0.00,N,5,-200, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 5563cfbaeacc..f594460113d2 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6440,6720,6860,6420,146259,959620790,00,0.00,N,5,-540, +20250328,6980,7180,7250,6820,130932,908791605,00,0.00,N,5,-200, 20250327,7180,7390,7390,7170,119210,862523755,00,0.00,N,5,-210, 20250326,7390,7290,7580,7250,104624,771991620,00,0.00,N,2,110, 20250325,7280,7390,7520,7190,110448,808886770,00,0.00,N,5,-110, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index bb34b7ad58e8..0cc78c1990e9 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,970,1002,1014,960,79614,78698199,00,0.00,N,5,-32, +20250328,1002,1010,1014,992,136860,136594329,00,0.00,N,5,-7, 20250327,1009,1017,1017,1001,183376,184230588,00,0.00,N,5,-8, 20250326,1017,996,1045,996,802903,816189106,00,0.00,N,2,21, 20250325,996,963,1044,960,2034590,2051522614,00,0.00,N,2,26, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 043d856c7e70..af65037ebb23 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2340,2340,2340,2340,1,2340,00,0.00,N,2,55, +20250328,2285,2335,2335,2210,538,1214435,00,0.00,N,5,-10, 20250327,2295,2295,2295,2260,151,344795,00,0.00,N,5,-35, 20250326,2330,2340,2340,2215,27,61920,00,0.00,N,2,50, 20250325,2280,2290,2290,2210,27,61255,00,0.00,N,2,35, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 945dfda369bb..40d03e1648fa 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,161,161,161,161,0,0,00,0.00,Y,3,0, +20250331,161,161,161,161,0,0,00,0.00,Y,3,0, +20250328,161,161,161,161,0,0,00,0.00,Y,0,0, +20250327,161,161,161,161,0,0,00,0.00,Y,0,0, 20250326,161,161,161,161,0,0,00,0.00,Y,0,0, -20250325,161,161,161,161,0,0,00,0.00,Y,0,0, -20250324,161,161,161,161,0,0,00,0.00,Y,0,0, +20250325,161,161,161,161,0,0,00,0.00,N,0,0, +20250324,161,161,161,161,0,0,00,0.00,N,0,0, 20250321,161,161,161,161,0,0,00,0.00,N,0,0, 20250320,161,161,161,161,0,0,00,0.00,N,0,0, 20250319,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 33f418b86e78..bc990cb8fcaf 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24750,26800,26900,24650,495619,12764365900,00,0.00,N,5,-3000, +20250328,27750,26700,29550,26600,944861,26511682825,00,0.00,N,2,1200, 20250327,26550,27750,28500,25550,770906,20698643300,00,0.00,N,5,-1550, 20250326,28100,30700,31000,27900,546683,16076419675,00,0.00,N,5,-1550, 20250325,29650,30300,30650,28950,383897,11411377000,00,0.00,N,5,-950, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 339c3766a8e4..cce145d10e94 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6150,6180,6330,6000,56312,343736455,00,0.00,N,5,-230, +20250328,6380,6510,6560,6340,44846,286592340,00,0.00,N,5,-120, 20250327,6500,6410,6670,6410,36614,240139620,00,0.00,N,5,-70, 20250326,6570,6350,6610,6330,39198,254594565,00,0.00,N,2,160, 20250325,6410,6470,6560,6320,64093,409856515,00,0.00,N,5,-60, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index f83f1db0df7d..6c90c3323556 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22050,22350,22450,21800,561455,12361313100,00,0.00,N,5,-700, +20250328,22750,22850,22850,22450,220551,4989321600,00,0.00,N,5,-50, 20250327,22800,22850,23150,22800,212385,4868560000,00,0.00,N,5,-350, 20250326,23150,23200,23300,22800,332429,7655471275,00,0.00,N,3,0, 20250325,23150,22700,23150,22700,279887,6415263900,00,0.00,N,2,250, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index c38a83de7ca8..7a5fbfcb4ce6 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8120,8200,8450,7950,71043,577573500,00,0.00,N,5,-310, +20250328,8430,8830,8830,8420,97009,829178880,00,0.00,N,5,-400, 20250327,8830,8890,9000,8750,56195,496976200,00,0.00,N,5,-60, 20250326,8890,8830,9010,8740,68383,607420085,00,0.00,N,3,0, 20250325,8890,8870,9100,8830,66407,592317210,00,0.00,N,2,30, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index b033771851f6..35624d3f87e5 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,99300,99000,100000,97000,129572,12787615750,00,0.00,N,5,-1500, +20250328,100800,102300,102500,100100,78880,7958889650,00,0.00,N,5,-1200, 20250327,102000,103000,103500,102000,84570,8678325200,00,0.00,N,5,-2100, 20250326,104100,107900,107900,102500,132972,13839342800,00,0.00,N,5,-3300, 20250325,107400,105000,108500,104000,155708,16657010600,00,0.00,N,2,3200, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index ed3d5359001d..8f9de938df79 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5690,5850,5960,5670,23728,135864470,00,0.00,N,5,-320, +20250328,6010,6120,6190,5970,27170,164887650,00,0.00,N,5,-150, 20250327,6160,6100,6240,5950,35261,214901410,00,0.00,N,5,-10, 20250326,6170,6330,6410,6070,37981,236849530,00,0.00,N,5,-160, 20250325,6330,6510,6570,6250,23979,152785280,00,0.00,N,5,-180, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index f78add911ff1..a4258cbffb84 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4460,4400,4900,4115,1461,6325565,00,0.00,N,5,-40, +20250328,4500,4450,4590,4100,1027,4481160,00,0.00,N,2,50, 20250327,4450,4405,4505,4400,6534,28749880,00,0.00,N,2,50, 20250326,4400,4520,4675,4400,763,3378530,00,0.00,N,5,-120, 20250325,4520,4520,4520,4520,1,4520,00,0.00,N,5,-10, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 43a2e30da5b1..27d69f4a88d3 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,49300,51000,51800,48750,462730,23007615825,00,0.00,N,5,-3400, +20250328,52700,55900,56000,52300,254109,13533767400,00,0.00,N,5,-2900, 20250327,55600,57400,58400,55600,237652,13515312250,00,0.00,N,5,-2300, 20250326,57900,55900,58900,55900,510274,29390255800,00,0.00,N,2,2700, 20250325,55200,54600,56800,54600,310665,17308359400,00,0.00,N,2,1100, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index d85c4a95ee4b..8772bd29ad47 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,850,869,878,850,83010,71168267,00,0.00,N,5,-20, +20250328,870,890,890,868,49731,43351434,00,0.00,N,5,-20, 20250327,890,884,891,878,49831,44023960,00,0.00,N,2,6, 20250326,884,889,977,860,370477,337033019,00,0.00,N,5,-6, 20250325,890,911,919,890,47482,42654827,00,0.00,N,5,-21, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 949e47a4a97a..915d4de3de01 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,279000,274000,284500,271500,244537,68325967500,00,0.00,N,5,-1000, +20250328,280000,274000,280000,272500,153578,42426386500,00,0.00,N,2,3500, 20250327,276500,291500,291500,274500,249784,69852196250,00,0.00,N,5,-11500, 20250326,288000,288000,289000,280500,159444,45558825500,00,0.00,N,2,1000, 20250325,287000,300000,301500,285500,218093,63096409500,00,0.00,N,5,-11500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index df78dcef3119..7ad1d4a94ecf 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5910,5960,5960,5870,11111,65546905,00,0.00,N,5,-50, +20250328,5960,6090,6090,5960,18546,111199670,00,0.00,N,5,-130, 20250327,6090,6050,6120,6040,3010,18284300,00,0.00,N,2,40, 20250326,6050,6030,6190,6030,5287,32030690,00,0.00,N,5,-10, 20250325,6060,6270,6270,6060,13615,83223980,00,0.00,N,5,-80, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 20889364de25..3acbe2f7bd3b 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3480,3465,3530,3465,203961,715912687,00,0.00,N,5,-50, +20250328,3530,3530,3545,3505,175020,617596901,00,0.00,N,2,5, 20250327,3525,3500,3565,3495,138895,490158984,00,0.00,N,5,-30, 20250326,3555,3505,3565,3500,309091,1097578977,00,0.00,N,2,60, 20250325,3495,3525,3540,3485,179155,630313377,00,0.00,N,3,0, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index e31a12a51d69..521e4461a01e 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3690,3750,3750,3660,55097,203200220,00,0.00,N,5,-75, +20250328,3765,3840,3855,3740,68838,259487320,00,0.00,N,5,-70, 20250327,3835,3845,3890,3820,62457,240518732,00,0.00,N,5,-20, 20250326,3855,3870,3900,3830,39192,151022895,00,0.00,N,5,-30, 20250325,3885,3915,3965,3875,68308,266822202,00,0.00,N,5,-30, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 8ebd5792ef14..f277be53e7f9 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10390,11000,11020,10370,37437,394907415,00,0.00,N,5,-730, +20250328,11120,11450,11450,11020,34846,387428620,00,0.00,N,5,-380, 20250327,11500,11800,11960,11450,32287,375111215,00,0.00,N,5,-420, 20250326,11920,11810,12140,11710,24418,291430025,00,0.00,N,2,150, 20250325,11770,12470,12540,11770,60462,728210755,00,0.00,N,5,-630, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index d49366b1a79b..d6388ebe13f2 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1774,1792,1792,1670,139324,238846081,00,0.00,N,5,-19, +20250328,1793,1778,1860,1707,150082,267048538,00,0.00,N,5,-4, 20250327,1797,1753,1800,1688,181925,314572893,00,0.00,N,5,-1, 20250326,1798,1773,1820,1655,201271,342292132,00,0.00,N,5,-2, 20250325,1800,1600,1827,1600,186974,321081280,00,0.00,N,2,42, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index fc78925a9119..5fc558a0cf26 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,763,818,819,763,1057217,826423634,00,0.00,N,5,-57, +20250328,820,872,873,812,515176,427539674,00,0.00,N,5,-62, 20250327,882,807,887,807,1091379,946882062,00,0.00,N,2,75, 20250326,807,834,870,800,563601,471381546,00,0.00,N,5,-28, 20250325,835,859,876,820,531827,443661031,00,0.00,N,5,-24, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 8e51ab444efd..e863b3dc8708 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250328,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250327,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250326,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250325,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250324,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250325,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250324,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250321,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250320,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250319,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 6524b13baf30..1317100fd1c7 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2915,2940,2940,2850,18846,54302830,00,0.00,N,5,-25, +20250328,2940,2940,3005,2910,15961,46847740,00,0.00,N,3,0, 20250327,2940,2985,3075,2940,12625,37449475,00,0.00,N,5,-30, 20250326,2970,3000,3020,2970,12215,36424455,00,0.00,N,5,-20, 20250325,2990,3005,3080,2980,11363,34073925,00,0.00,N,5,-5, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index e4d4da685098..5b5034362d00 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,7 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2605,2605,2605,2605,0,0,00,0.00,Y,3,0, -20250326,2605,2605,2605,2605,0,0,00,0.00,Y,3,0, -20250325,2605,2605,2605,2605,150,390750,00,0.00,Y,3,0, +20250331,2690,2690,2690,2690,1000,2690000,00,0.00,N,2,85, +20250328,2605,2605,2605,2605,0,0,00,0.00,N,3,0, +20250327,2605,2605,2605,2605,0,0,00,0.00,N,3,0, +20250326,2605,2605,2605,2605,0,0,00,0.00,N,3,0, +20250325,2605,2605,2605,2605,150,390750,00,0.00,N,3,0, 20250324,2605,2605,2605,2605,0,0,00,0.00,N,3,0, 20250321,2605,2605,2605,2605,0,0,00,0.00,N,3,0, 20250320,2605,2605,2605,2605,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 3a0bd8e86e61..2e789e7dd1ae 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1119,1107,1279,1100,5510446,6560998512,00,0.00,N,5,-46, +20250328,1165,1034,1372,1005,8790382,11149388318,00,0.00,N,2,109, 20250327,1056,998,1066,996,227677,237041297,00,0.00,N,2,58, 20250326,998,998,1012,998,34137,34179018,00,0.00,N,3,0, 20250325,998,1007,1013,997,30467,30514265,00,0.00,N,5,-9, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 054085714391..101f83cfc4eb 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4580,4745,4785,4530,28424,132438909,00,0.00,N,5,-220, +20250328,4800,4840,4840,4750,24466,116862825,00,0.00,N,5,-40, 20250327,4840,4910,4910,4735,20860,100628505,00,0.00,N,2,105, 20250326,4735,4910,4910,4700,29591,141821175,00,0.00,N,5,-175, 20250325,4910,4850,4985,4850,25891,127003322,00,0.00,N,5,-10, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 6b2a8ebc6e38..a1a40851fb83 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3230,3250,3285,3160,483445,1558161594,00,0.00,N,5,-70, +20250328,3300,3440,3440,3245,905046,2993949420,00,0.00,N,5,-100, 20250327,3400,3360,3445,3335,425636,1448268042,00,0.00,N,5,-20, 20250326,3420,3365,3475,3365,636323,2176907598,00,0.00,N,2,55, 20250325,3365,3565,3760,3365,1850597,6515560523,00,0.00,N,5,-145, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 0145c471d258..2cb5c243bfa4 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1238,1277,1277,1212,62322,76595081,00,0.00,N,5,-40, +20250328,1278,1272,1290,1235,44255,55344723,00,0.00,N,5,-1, 20250327,1279,1265,1279,1256,29437,37242597,00,0.00,N,2,14, 20250326,1265,1267,1269,1254,29488,37160256,00,0.00,N,5,-3, 20250325,1268,1280,1280,1253,19987,25218820,00,0.00,N,5,-12, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index ef7f3bb7a41d..b94aa432197c 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3905,3920,4095,3905,332554,1320915117,00,0.00,N,5,-165, +20250328,4070,4100,4190,4030,236731,967704141,00,0.00,N,5,-70, 20250327,4140,4295,4415,4120,344221,1456999294,00,0.00,N,5,-155, 20250326,4295,4365,4420,4255,228654,986286825,00,0.00,N,5,-105, 20250325,4400,4470,4545,4295,459612,2023739766,00,0.00,N,5,-85, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 55c40e3fe703..696577655f1b 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7390,7620,7620,7280,36922,271957270,00,0.00,N,5,-310, +20250328,7700,8090,8090,7630,46765,363037010,00,0.00,N,5,-400, 20250327,8100,8250,8330,8050,16757,136163795,00,0.00,N,5,-240, 20250326,8340,8140,8400,8050,17338,142212890,00,0.00,N,2,200, 20250325,8140,8210,8340,8090,18010,146685300,00,0.00,N,5,-20, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 19d5d509de36..0d4ba1161647 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4605,4540,4625,4515,73699,336462415,00,0.00,N,2,10, +20250328,4595,4600,4630,4585,72060,332382391,00,0.00,N,5,-35, 20250327,4630,4570,4655,4530,54689,253095034,00,0.00,N,2,60, 20250326,4570,4485,4630,4485,71800,327676085,00,0.00,N,2,70, 20250325,4500,4520,4525,4480,39903,179689965,00,0.00,N,5,-20, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index e7b147908a7b..104d5d3b212b 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4085,4110,4110,3940,140829,563168400,00,0.00,N,5,-25, +20250328,4110,4055,4195,3975,139737,572073338,00,0.00,N,2,55, 20250327,4055,4060,4060,3985,48907,196916000,00,0.00,N,5,-45, 20250326,4100,4140,4140,4010,88287,359196555,00,0.00,N,5,-25, 20250325,4125,4075,4140,3990,111226,451658695,00,0.00,N,2,50, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 86ff53f3a1d2..787fd510172a 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2600,2630,2665,2590,3403,8894080,00,0.00,N,5,-65, +20250328,2665,2660,2690,2625,4779,12661740,00,0.00,N,2,5, 20250327,2660,2645,2735,2605,5384,14244185,00,0.00,N,2,25, 20250326,2635,2670,2695,2610,10472,27944145,00,0.00,N,5,-35, 20250325,2670,2670,2690,2660,8693,23210530,00,0.00,N,3,0, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 65cebca7c215..a3b239001cb9 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2150,2240,2250,2095,45391,97859880,00,0.00,N,2,10, +20250328,2140,2250,2250,2100,30484,65811016,00,0.00,N,5,-20, 20250327,2160,2110,2180,2080,15239,32283654,00,0.00,N,2,45, 20250326,2115,2080,2155,2030,18265,38614995,00,0.00,N,2,35, 20250325,2080,2020,2150,1993,66257,136326197,00,0.00,N,2,45, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index b83eafe41aae..012bf91de7c3 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6910,7100,7190,6850,599139,4164873550,00,0.00,N,5,-290, +20250328,7200,7420,7420,7120,580089,4183348255,00,0.00,N,5,-190, 20250327,7390,7360,7510,7330,675292,5013260005,00,0.00,N,5,-170, 20250326,7560,7400,7680,7390,865401,6531609325,00,0.00,N,2,230, 20250325,7330,7520,7660,7290,1309464,9766318495,00,0.00,N,5,-90, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 7b3657c63968..b119a52ca641 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3900,3900,3900,3900,1,3900,00,0.00,N,5,-100, +20250328,4000,4000,4000,4000,0,0,00,0.00,N,3,0, 20250327,4000,4100,4100,3800,15,58000,00,0.00,N,5,-100, 20250326,4100,4100,4100,4100,1,4100,00,0.00,N,2,300, 20250325,3800,3900,4100,3800,12,46900,00,0.00,N,5,-300, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index e6198a31a93f..a6f03ef3ebd9 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1180,1178,1194,1142,182834,213606967,00,0.00,N,3,0, +20250328,1180,1211,1211,1170,241076,283850129,00,0.00,N,5,-31, 20250327,1211,1226,1226,1203,118196,143194139,00,0.00,N,5,-19, 20250326,1230,1224,1235,1179,165121,201874222,00,0.00,N,2,6, 20250325,1224,1227,1245,1213,115336,141080142,00,0.00,N,5,-11, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 10076a5fdadf..0e1a07166136 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13910,14500,14740,13810,357710,5043522910,00,0.00,N,5,-990, +20250328,14900,15050,15190,14870,118682,1772775800,00,0.00,N,5,-220, 20250327,15120,15380,15410,15120,105437,1607288610,00,0.00,N,5,-380, 20250326,15500,15380,15500,15270,66438,1022243135,00,0.00,N,2,180, 20250325,15320,15360,15540,15290,105161,1615624660,00,0.00,N,5,-80, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 051c6996a288..5d49750550fc 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7690,7950,8100,7680,149524,1167266585,00,0.00,N,5,-530, +20250328,8220,8400,8430,8180,114085,940591740,00,0.00,N,5,-180, 20250327,8400,8630,8670,8310,98298,833549435,00,0.00,N,5,-290, 20250326,8690,8800,8820,8490,100927,873675770,00,0.00,N,2,230, 20250325,8460,8590,8720,8400,130308,1111229160,00,0.00,N,5,-130, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 24c618fbdfe0..6c73310f7647 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6250,6100,6350,6010,537653,3341907760,00,0.00,N,2,40, +20250328,6210,6140,6250,5960,525201,3239928740,02,0.00,N,2,70, 20250327,6140,6220,6300,6070,554745,3404358670,00,0.00,N,5,-180, 20250326,6320,6190,6330,6150,457182,2867734065,00,0.00,N,2,190, 20250325,6130,6310,6440,6120,572149,3580750395,00,0.00,N,5,-160, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 65ff219358db..51b46bf75e1e 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8710,8910,8910,8610,23667,207444960,00,0.00,N,5,-250, +20250328,8960,9190,9190,8860,57976,518922720,00,0.00,N,5,-60, 20250327,9020,9040,9090,8970,33056,297847215,00,0.00,N,5,-60, 20250326,9080,9160,9180,9070,24656,224644350,00,0.00,N,5,-90, 20250325,9170,9350,9410,9150,54461,503667385,00,0.00,N,5,-160, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 47794e3ffa8b..0e6f5dd1a61f 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9200,9600,9600,9120,1225,11258160,00,0.00,N,5,-300, +20250328,9500,10000,10500,9490,2867,27452410,00,0.00,N,5,-450, 20250327,9950,9990,9990,9360,1293,12459960,00,0.00,N,2,70, 20250326,9880,10000,10500,9650,1832,17898980,00,0.00,N,5,-90, 20250325,9970,10390,10390,9500,1009,9868570,00,0.00,N,2,120, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index e0192b7c31ed..04537a10612a 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5850,5940,6160,5850,92113,545779910,00,0.00,N,5,-220, +20250328,6070,6380,6380,6000,166643,1025698715,00,0.00,N,5,-240, 20250327,6310,6440,6450,6240,106299,675123085,00,0.00,N,5,-80, 20250326,6390,6390,6440,6320,65595,417321750,00,0.00,N,2,90, 20250325,6300,6470,6610,6300,160174,1025291555,00,0.00,N,5,-220, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 427da36cdfb4..34e6e2d7f700 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4415,4435,4450,4385,42978,189145397,00,0.00,N,5,-20, +20250328,4435,4415,4450,4415,31471,139798095,00,0.00,N,5,-10, 20250327,4445,4455,4500,4435,7594,33744922,00,0.00,N,3,0, 20250326,4445,4475,4500,4440,7910,35302352,00,0.00,N,5,-5, 20250325,4450,4425,4475,4425,7917,35274690,00,0.00,N,2,5, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index cc9da54c9c3e..c716666478ee 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17950,19050,19050,17890,146865,2682702475,00,0.00,N,5,-1830, +20250328,19780,21800,22000,19300,351547,7060912675,00,0.00,N,5,-2020, 20250327,21800,22050,22350,21750,66291,1456625525,00,0.00,N,5,-400, 20250326,22200,23000,23000,21850,112242,2505361075,00,0.00,N,2,100, 20250325,22100,22100,22700,21950,65317,1455943850,00,0.00,N,2,250, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 57e67f388060..f541d5b33d8d 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5760,6430,6430,5700,93849,551185810,00,0.00,N,5,-300, +20250328,6060,6390,6500,6000,103821,636386280,00,0.00,N,5,-320, 20250327,6380,6600,6700,6380,67946,442697485,00,0.00,N,5,-270, 20250326,6650,6620,6700,6510,27251,180244465,00,0.00,N,2,30, 20250325,6620,6770,6800,6590,28230,187983790,00,0.00,N,5,-40, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 4bd93ed91830..174494fd4fdb 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5840,5940,5950,5740,129121,753481595,00,0.00,N,2,40, +20250328,5800,5700,5800,5550,82875,469948095,00,0.00,N,2,150, 20250327,5650,5670,5790,5610,136052,772379115,00,0.00,N,5,-20, 20250326,5670,5820,5880,5520,122257,695973460,00,0.00,N,5,-150, 20250325,5820,5950,5950,5790,73097,426718965,00,0.00,N,5,-70, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 212995605ee4..2d68486a327f 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1909,1950,1953,1892,158699,304756605,00,0.00,N,5,-57, +20250328,1966,2025,2025,1962,109454,215527408,00,0.00,N,5,-59, 20250327,2025,2010,2085,1986,203117,414947548,00,0.00,N,2,48, 20250326,1977,1935,1977,1924,110094,214576026,00,0.00,N,2,41, 20250325,1936,1965,2045,1928,94349,183293568,00,0.00,N,5,-29, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index ca914e9cc5ee..b09167e073aa 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1527,1466,1570,1450,840586,1265529344,00,0.00,N,2,38, +20250328,1489,1735,1751,1470,1823771,2854533886,00,0.00,N,5,-277, 20250327,1766,1891,1919,1711,950055,1725172149,00,0.00,N,5,-119, 20250326,1885,1657,1905,1600,2272346,4096403679,00,0.00,N,2,232, 20250325,1653,1650,1699,1590,1076693,1769189552,00,0.00,N,2,21, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index ce91b55d9a74..47e0606eeb69 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1225,1265,1265,1222,11612,14393566,00,0.00,N,5,-29, +20250328,1254,1260,1265,1250,5185,6512022,00,0.00,N,2,4, 20250327,1250,1290,1296,1250,20607,26247009,00,0.00,N,5,-40, 20250326,1290,1313,1336,1290,19960,26389874,00,0.00,N,5,-31, 20250325,1321,1315,1325,1300,18670,24632527,00,0.00,N,2,13, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index f8f931cc3422..c80ff771d38e 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,75200,76000,76800,74100,37485,2814829300,00,0.00,N,5,-1600, +20250328,76800,78600,78700,75200,59788,4562656850,00,0.00,N,5,-1800, 20250327,78600,77600,79800,77000,45739,3575607300,00,0.00,N,2,100, 20250326,78500,77100,78700,76600,34237,2673759400,00,0.00,N,2,1500, 20250325,77000,79100,79100,76400,64909,5011601750,00,0.00,N,5,-2000, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 2bb0ef0dd3b6..2cbdb0197a13 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3500,3570,3590,3250,28003,96788850,00,0.00,N,5,-70, +20250328,3570,3470,3700,3380,120775,429799840,00,0.00,N,2,130, 20250327,3440,3225,3470,3200,85045,283128795,00,0.00,N,2,215, 20250326,3225,3200,3230,3120,67097,215012927,00,0.00,N,2,25, 20250325,3200,3060,3200,3060,29159,92477530,00,0.00,N,2,100, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 080dd01c09e4..45f5e5beca67 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1737,1830,1830,1730,237217,417779466,00,0.00,N,5,-125, +20250328,1862,2040,2040,1840,137746,263085035,00,0.00,N,5,-133, 20250327,1995,2060,2060,1901,161598,319399728,00,0.00,N,5,-65, 20250326,2060,2050,2105,1990,103785,210612317,00,0.00,N,2,10, 20250325,2050,2110,2110,1990,212983,429193245,00,0.00,N,5,-5, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 4053b2435797..9555ef934ae7 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1599,1600,1600,1442,1125,1633215,00,0.00,N,5,-97, +20250328,1696,1540,1696,1443,6337,9689295,00,0.00,N,5,-1, 20250327,1697,1700,1700,1550,584,911660,00,0.00,N,2,99, 20250326,1598,1500,1603,1500,2565,4104377,00,0.00,N,2,204, 20250325,1394,1299,1394,1299,12698,17454064,00,0.00,N,1,181, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 5ba81dd6f23a..9bf56c3328a1 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,699,600,699,595,17,10373,00,0.00,N,3,0, +20250328,699,699,699,699,1,699,00,0.00,N,2,1, 20250327,698,700,700,698,2,1398,00,0.00,N,5,-1, 20250326,699,699,699,699,0,0,00,0.00,N,3,0, 20250325,699,699,699,699,0,0,00,0.00,N,3,0, -20250324,699,699,699,699,1,699,00,0.00,Y,3,0, +20250324,699,699,699,699,1,699,00,0.00,N,3,0, 20250321,699,699,699,595,3,1993,00,0.00,N,3,0, 20250320,699,699,699,699,1,699,00,0.00,N,3,0, 20250319,699,699,699,699,0,0,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 82e7476f4c2d..7ab2a465eb99 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1697,1720,1720,1670,7533,12825232,00,0.00,N,5,-26, +20250328,1723,1820,1820,1690,10446,17965021,00,0.00,N,5,-101, 20250327,1824,1786,1889,1755,5387,9543195,00,0.00,N,2,38, 20250326,1786,1704,1856,1704,6691,11755315,00,0.00,N,5,-35, 20250325,1821,1844,1844,1751,11277,20245337,00,0.00,N,2,71, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index f1a73f446172..088ec7142617 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,30900,32050,32050,30850,42143,1318095800,00,0.00,N,5,-1150, +20250328,32050,32200,32350,31900,28091,901560200,00,0.00,N,5,-200, 20250327,32250,31700,32450,31600,34047,1094793600,00,0.00,N,2,550, 20250326,31700,32150,32200,31650,22052,700799100,00,0.00,N,5,-100, 20250325,31800,31700,32200,31550,39842,1267181900,00,0.00,N,2,200, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 9d1a89e8cfcb..a30d6e95dfdd 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1566,1550,1730,1510,121210,197412342,00,0.00,N,2,5, +20250328,1561,1643,1661,1508,32242,51907023,00,0.00,N,5,-100, 20250327,1661,1681,1700,1661,52622,88115069,00,0.00,N,5,-20, 20250326,1681,1633,1699,1625,43816,73084902,00,0.00,N,2,48, 20250325,1633,1570,1680,1552,64831,105506132,00,0.00,N,2,63, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 0c9d7cacffc6..f181ee097d97 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1100,1200,1200,1200,0,0,00,0.00,Y,5,-100, +20250328,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250327,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250326,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250325,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250324,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, +20250325,1200,1200,1200,1200,0,0,00,0.00,N,3,0, +20250324,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250321,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250320,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250319,1200,1200,1200,1200,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index ee817f05e8db..16610ff311ec 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2170,2225,2225,2120,35319,75708655,00,0.00,N,5,-60, +20250328,2230,2205,2230,2160,26521,58171525,00,0.00,N,3,0, 20250327,2230,2220,2265,2215,16037,35724308,00,0.00,N,3,0, 20250326,2230,2200,2290,2180,41643,93675917,00,0.00,N,2,30, 20250325,2200,2205,2240,2180,52288,115315520,00,0.00,N,5,-5, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 47683474c4a1..42ae838507ca 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7370,7630,7630,7260,148375,1092157185,00,0.00,N,5,-340, +20250328,7710,8040,8150,7670,167946,1329064580,00,0.00,N,5,-160, 20250327,7870,7830,8230,7700,354628,2877915550,00,0.00,N,5,-30, 20250326,7900,7280,7970,7270,277218,2160784050,00,0.00,N,2,450, 20250325,7450,7160,7570,7020,194459,1415915490,00,0.00,N,2,220, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 346812a1ada6..e651a2937244 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2080,2130,2140,2080,34036,71604600,00,0.00,N,5,-65, +20250328,2145,2190,2195,2145,34066,73530050,00,0.00,N,5,-45, 20250327,2190,2180,2215,2160,29209,63944810,00,0.00,N,2,10, 20250326,2180,2165,2195,2135,31655,68274188,00,0.00,N,2,15, 20250325,2165,2180,2200,2155,22676,49211195,00,0.00,N,5,-20, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 253eb5988b2d..8ebe65240a76 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1468,1442,1468,1401,42404,60426317,00,0.00,N,2,11, +20250328,1457,1472,1472,1443,18488,26839243,00,0.00,N,5,-15, 20250327,1472,1488,1510,1467,30993,45865986,00,0.00,N,5,-30, 20250326,1502,1523,1537,1490,25628,38499172,00,0.00,N,5,-36, 20250325,1538,1486,1549,1486,48387,73616369,00,0.00,N,2,37, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 19d295d82456..49c9fedb395d 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,45950,48250,48650,44750,286186,13080014750,00,0.00,N,5,-2800, +20250328,48750,48700,49850,47800,88845,4308545350,00,0.00,N,2,800, 20250327,47950,48400,50700,47400,172987,8417468425,00,0.00,N,5,-900, 20250326,48850,51500,51500,48600,156056,7690991600,00,0.00,N,5,-2150, 20250325,51000,51900,52600,50500,104370,5357774650,00,0.00,N,5,-400, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index d43180b6af12..4702c6b2a4dc 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1454,1510,1510,1446,304655,447934135,00,0.00,N,5,-71, +20250328,1525,1578,1578,1490,458720,695867129,00,0.00,N,5,-22, 20250327,1547,1493,1716,1461,3681474,5934366876,00,0.00,N,2,54, 20250326,1493,1488,1550,1483,384722,579895160,00,0.00,N,5,-7, 20250325,1500,1522,1528,1486,266014,400790148,00,0.00,N,5,-10, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 83b378b89614..3e7a54822bce 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5230,5270,5360,5140,13802,71152510,00,0.00,N,5,-110, +20250328,5340,5350,5370,5280,2923,15512140,00,0.00,N,5,-10, 20250327,5350,5370,5380,5310,2054,10958390,00,0.00,N,3,0, 20250326,5350,5370,5380,5250,4552,24194520,00,0.00,N,3,0, 20250325,5350,5330,5460,5320,8937,48041560,00,0.00,N,5,-40, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index c5ecc6a52b99..515761599cd3 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3900,3945,4140,3870,21003,83144441,00,0.00,N,5,-45, +20250328,3945,4350,4510,3900,72316,289141425,00,0.00,N,5,-315, 20250327,4260,4410,4445,4260,11002,47513405,00,0.00,N,5,-155, 20250326,4415,4415,4465,4400,4722,20756945,00,0.00,N,3,0, 20250325,4415,4495,4535,4405,3901,17316375,00,0.00,N,5,-75, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 38fb06b43d24..7bcacd00f88e 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,660,615,662,582,558464,357567661,00,0.00,N,2,46, +20250328,614,582,630,571,315531,189476776,00,0.00,N,2,26, 20250327,588,588,609,588,233664,138831486,00,0.00,N,3,0, 20250326,588,560,690,560,1308169,819249685,00,0.00,N,2,28, 20250325,560,549,587,526,632074,347208559,00,0.00,N,2,44, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 54484ef21b45..6cb21cbb1bb7 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4190,4220,4285,4130,32665,136729990,00,0.00,N,5,-95, +20250328,4285,4450,4450,4280,59601,257880584,00,0.00,N,5,-165, 20250327,4450,4565,4600,4445,38138,171390174,00,0.00,N,5,-95, 20250326,4545,4560,4605,4490,17195,77866175,00,0.00,N,5,-15, 20250325,4560,4590,4625,4520,32349,147840290,00,0.00,N,5,-15, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 67619a6dadd6..5f17f92ac781 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,57200,58200,59500,55600,78391,4466650750,00,0.00,N,5,-2700, +20250328,59900,60300,61100,59200,26100,1559606400,00,0.00,N,5,-1200, 20250327,61100,61300,62700,59900,46840,2852446000,00,0.00,N,5,-900, 20250326,62000,61300,62700,60100,56046,3447595400,00,0.00,N,2,1600, 20250325,60400,62600,64000,60400,59859,3672949450,00,0.00,N,5,-2600, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index dbab3733c10e..e72603c7ed75 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23600,24050,24600,23500,52461,1256208500,00,0.00,N,5,-1050, +20250328,24650,25500,25950,24650,46780,1172612375,00,0.00,N,5,-800, 20250327,25450,26050,26100,25300,48166,1237119025,00,0.00,N,5,-700, 20250326,26150,26400,26500,25600,62826,1632112800,00,0.00,N,5,-250, 20250325,26400,27300,27400,25950,87179,2306862225,00,0.00,N,5,-600, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 52d754a288f0..49670b266f1f 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6650,6860,6860,6610,14810,98739995,00,0.00,N,5,-210, +20250328,6860,6950,7000,6610,32408,221442845,00,0.00,N,5,-160, 20250327,7020,7160,7220,7000,11642,82248620,00,0.00,N,5,-150, 20250326,7170,7170,7220,7130,11487,82300420,00,0.00,N,3,0, 20250325,7170,7260,7310,7170,7350,53059270,00,0.00,N,5,-100, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 77944afe03b8..4a74225ca028 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,65300,69500,70200,64600,360741,23964751100,00,0.00,N,5,-6800, +20250328,72100,75100,75700,71800,185868,13651197950,00,0.00,N,5,-4200, 20250327,76300,77700,79000,75300,138873,10638908200,00,0.00,N,5,-3500, 20250326,79800,78700,81500,75800,182696,14284245200,00,0.00,N,2,1800, 20250325,78000,81800,82300,77500,158671,12582960700,00,0.00,N,5,-2200, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index b68000e8ec29..4bc5e656c793 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2620,2675,2675,2615,293171,772119194,00,0.00,N,5,-60, +20250328,2680,2675,2680,2640,159274,424442695,00,0.00,N,2,10, 20250327,2670,2670,2685,2645,191759,510522607,00,0.00,N,5,-10, 20250326,2680,2650,2685,2640,275462,735924865,00,0.00,N,2,30, 20250325,2650,2655,2675,2630,244046,647949314,00,0.00,N,5,-5, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 34511417b506..336daeabf904 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4080,4110,4120,4075,64895,265153942,00,0.00,N,5,-45, +20250328,4125,4120,4130,4100,14053,57787723,00,0.00,N,2,5, 20250327,4120,4120,4135,4100,35000,144330407,00,0.00,N,5,-10, 20250326,4130,4120,4145,4110,23985,99114483,00,0.00,N,2,25, 20250325,4105,4135,4135,4080,28719,117851514,00,0.00,N,5,-10, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 1b2e17eecf74..d68b0bec77e4 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,9100,9900,9900,9900,0,0,00,0.00,Y,5,-800, +20250331,8500,9370,9370,9370,0,0,00,0.00,Y,5,-870, +20250328,9370,8840,9370,8840,202,1786740,00,0.00,Y,2,270, +20250327,9100,9100,9100,9100,0,0,00,0.00,Y,3,-800, 20250326,9900,9900,9900,9900,0,0,00,0.00,Y,3,-30, -20250325,9930,9930,9930,9930,0,0,00,0.00,Y,3,0, -20250324,9930,9930,9930,9930,5,49650,00,0.00,Y,1,1290, +20250325,9930,9930,9930,9930,0,0,00,0.00,N,3,0, +20250324,9930,9930,9930,9930,5,49650,00,0.00,N,1,1290, 20250321,8640,8640,8640,8640,2,17280,00,0.00,N,2,240, 20250320,8400,8400,8400,8400,2,16800,00,0.00,N,2,240, 20250319,8160,8160,8160,8160,20,163200,00,0.00,N,5,-240, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index c47c0a96f92d..a3ac7be531f3 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2445,2390,2450,2320,31246,74259233,00,0.00,N,2,25, +20250328,2420,2395,2460,2345,20625,49319435,00,0.00,N,2,25, 20250327,2395,2435,2455,2300,122695,288408560,00,0.00,N,5,-50, 20250326,2445,2480,2505,2415,55622,136672309,00,0.00,N,5,-35, 20250325,2480,2305,2480,2270,57315,138059940,00,0.00,N,2,175, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index c6ffd07eaa3f..d66baffad1d4 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6620,6500,6780,6440,30141,198832005,00,0.00,N,2,10, +20250328,6610,6850,6860,6500,56767,377784780,00,0.00,N,5,-280, 20250327,6890,6900,7040,6800,24983,172109165,00,0.00,N,5,-110, 20250326,7000,6970,7060,6870,24624,171071600,00,0.00,N,5,-20, 20250325,7020,7020,7200,6950,38421,270550355,00,0.00,N,5,-60, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index f928cf65b653..bce2f6ddebe4 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7770,7020,7940,7010,87547,657852790,00,0.00,N,2,490, +20250328,7280,7710,7710,7280,40661,300866175,00,0.00,N,5,-500, 20250327,7780,7920,8050,7700,27425,215417940,00,0.00,N,5,-200, 20250326,7980,7790,7980,7770,14082,111104020,00,0.00,N,2,160, 20250325,7820,8020,8300,7820,30888,246589345,00,0.00,N,5,-320, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 9ded629b1a5a..f35056c4d8c9 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3200,3250,3300,3180,95171,306601939,00,0.00,N,5,-110, +20250328,3310,3290,3355,3240,85640,281922920,00,0.00,N,2,5, 20250327,3305,3305,3355,3305,59596,198015062,00,0.00,N,5,-20, 20250326,3325,3345,3420,3325,57342,193145875,00,0.00,N,5,-15, 20250325,3340,3400,3435,3330,92410,310581917,00,0.00,N,5,-60, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 41ebfc58d4ea..e852b7d2cd56 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,37750,38650,38700,36650,106847,4010554100,00,0.00,N,5,-1750, +20250328,39500,40900,41100,39450,78312,3134946900,00,0.00,N,5,-1250, 20250327,40750,42200,43050,40500,90081,3743136900,00,0.00,N,5,-1450, 20250326,42200,43750,43900,42000,97899,4213385600,00,0.00,N,5,-650, 20250325,42850,43350,44050,42200,140205,6052326500,00,0.00,N,5,-500, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index e578a1d74727..e58c8bdcf17c 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2605,2600,2640,2550,20293,52204285,00,0.00,N,5,-40, +20250328,2645,2575,2665,2535,24644,63522505,00,0.00,N,2,70, 20250327,2575,2590,2600,2560,9269,23814210,00,0.00,N,5,-15, 20250326,2590,2590,2605,2565,15089,39045603,00,0.00,N,2,10, 20250325,2580,2585,2605,2565,10816,27865260,00,0.00,N,3,0, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 2700c5efac81..8c7f81f8c4c0 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,489,524,548,487,1677277,853962669,00,0.00,N,5,-40, +20250328,529,583,583,522,1697860,927707640,00,0.00,N,5,-37, 20250327,566,565,604,553,3083743,1767959937,00,0.00,N,2,18, 20250326,548,626,660,500,5835408,3455867198,00,0.00,N,5,-53, 20250325,601,595,675,584,8478902,5338670783,00,0.00,N,2,17, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 43a6c3c2f3b3..ac692ae79327 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,235500,236500,242500,233000,129001,30549785250,00,0.00,N,5,-5000, +20250328,240500,245000,245000,239000,79329,19108644250,00,0.00,N,5,-4500, 20250327,245000,240000,248500,238500,133782,32907657250,00,0.00,N,2,3000, 20250326,242000,243000,244000,238000,99315,23926084250,00,0.00,N,2,2000, 20250325,240000,231500,242000,231000,127121,30256217000,00,0.00,N,2,7000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index f1f6f42e871a..b568dab65dc2 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4740,4790,4790,4670,10318,48419055,00,0.00,N,5,-50, +20250328,4790,4895,4895,4740,8346,40019910,00,0.00,N,5,-50, 20250327,4840,4900,4900,4750,15228,73153623,00,0.00,N,5,-65, 20250326,4905,5120,5400,4630,151402,740689961,00,0.00,N,5,-225, 20250325,5130,4965,5190,4940,49779,250760740,00,0.00,N,2,175, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 6659f4838a5d..e626fcbde2f9 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2135,2160,2205,2075,21390,45832525,00,0.00,N,5,-15, +20250328,2150,2160,2305,2135,34444,76796710,00,0.00,N,5,-10, 20250327,2160,2195,2235,2100,6225,13732555,00,0.00,N,5,-20, 20250326,2180,2165,2235,2125,4572,9973645,00,0.00,N,2,15, 20250325,2165,2150,2165,2130,2028,4359745,00,0.00,N,3,0, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index ed7673a63669..a0ba7349b958 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,677,694,694,661,86938,58201792,00,0.00,N,5,-17, +20250328,694,679,721,675,163209,114001850,00,0.00,N,2,15, 20250327,679,687,707,672,38571,26398160,00,0.00,N,5,-1, 20250326,680,660,723,660,168740,115948695,00,0.00,N,2,20, 20250325,660,670,675,660,52496,34991847,00,0.00,N,5,-13, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 5942df43e09e..996dda41e223 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15700,16340,16340,15620,324681,5172341570,00,0.00,N,5,-1070, +20250328,16770,17330,17400,16550,428588,7178002890,02,0.00,N,5,-730, 20250327,17500,17560,17640,17300,241373,4204317495,00,0.00,N,5,-140, 20250326,17640,17830,18100,17580,331590,5893328885,00,0.00,N,5,-160, 20250325,17800,18160,18450,17650,337934,6095264425,00,0.00,N,5,-220, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 7e27ab0181a2..3186c2185ad8 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3890,3990,3990,3890,14199,55344760,00,0.00,N,5,-110, +20250328,4000,3910,4300,3820,59710,241715595,00,0.00,N,2,85, 20250327,3915,3995,4045,3910,10471,41334377,00,0.00,N,5,-35, 20250326,3950,3900,4030,3900,11391,45071655,00,0.00,N,2,20, 20250325,3930,3940,4330,3930,92170,378713857,00,0.00,N,2,30, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 96e88d9a47f7..174192b46385 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4890,4685,4925,4580,287720,1387635370,00,0.00,N,2,80, +20250328,4810,4810,4830,4725,164988,787230625,00,0.00,N,5,-5, 20250327,4815,4875,4950,4715,266468,1286059863,00,0.00,N,5,-70, 20250326,4885,4870,4890,4805,143279,694564584,00,0.00,N,2,45, 20250325,4840,4825,4970,4780,231775,1128293380,00,0.00,N,2,60, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 7ccadf2a29c4..3451244a29fe 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1550,1532,1730,1509,366890,587293666,00,0.00,N,2,17, +20250328,1533,1521,1590,1503,81436,125173026,00,0.00,N,5,-3, 20250327,1536,1587,1587,1524,124841,193224973,00,0.00,N,5,-42, 20250326,1578,1575,1602,1565,49994,78904722,00,0.00,N,2,9, 20250325,1569,1603,1603,1568,46440,73248832,00,0.00,N,5,-30, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index dcc8cd72a1bd..71afd207efa7 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,24100,25150,25350,24000,46839,1138390850,00,0.00,N,5,-1400, +20250328,25500,26300,26900,25500,57945,1491968650,00,0.00,N,5,-1000, 20250327,26500,27800,28000,26450,66121,1785717200,00,0.00,N,5,-1350, 20250326,27850,27300,28400,27300,32698,913583225,00,0.00,N,2,300, 20250325,27550,27800,28450,27550,47857,1336935575,00,0.00,N,5,-200, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index d8bc8e33f468..a338f4ef3b38 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,4280,4290,4290,4290,0,0,00,0.00,Y,5,-10, +20250331,4265,4275,4275,4275,0,0,00,0.00,Y,5,-10, +20250328,4275,4275,4275,4275,0,0,00,0.00,Y,3,-5, +20250327,4280,4280,4280,4280,0,0,00,0.00,Y,3,-10, 20250326,4290,4290,4290,4290,0,0,00,0.00,Y,3,-40, -20250325,4330,4330,4330,4330,0,0,00,0.00,Y,3,-5, -20250324,4335,4335,4335,4335,0,0,00,0.00,Y,3,-10, +20250325,4330,4330,4330,4330,0,0,00,0.00,N,3,-5, +20250324,4335,4335,4335,4335,0,0,00,0.00,N,3,-10, 20250321,4345,4340,4345,4340,36,156415,00,0.00,N,2,20, 20250320,4325,4325,4325,4325,0,0,00,0.00,N,3,0, 20250319,4325,4325,4325,4325,0,0,00,0.00,N,3,-15, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 00c3ef324742..99bb4b3d4510 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5780,6110,6130,5750,99614,591212750,00,0.00,N,5,-350, +20250328,6130,6460,6480,6030,55565,342699750,00,0.00,N,5,-320, 20250327,6450,6530,6580,6350,27770,179888395,00,0.00,N,5,-140, 20250326,6590,6600,6810,6360,65339,425919260,00,0.00,N,5,-10, 20250325,6600,7010,7290,6520,103090,692239995,00,0.00,N,5,-500, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index a1bb07ee3e01..94be618b8be4 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5400,5790,5800,5370,150962,836109670,00,0.00,N,5,-680, +20250328,6080,6360,6360,5990,360770,2041947419,00,0.00,N,5,-120, 20250327,6200,6360,6590,6200,45569,285202225,00,0.00,N,5,-140, 20250326,6340,6220,6460,6160,66645,418951710,00,0.00,N,2,40, 20250325,6300,6830,6830,6260,106152,683534210,00,0.00,N,5,-420, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 85f0a17a68f7..2b9d05e027c8 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6500,6540,6760,6220,6043,39306800,00,0.00,N,5,-160, +20250328,6660,6500,6700,6280,16133,102625990,00,0.00,N,2,200, 20250327,6460,6420,6530,6090,25296,157680300,00,0.00,N,5,-10, 20250326,6470,6800,6800,6360,7071,46304390,00,0.00,N,5,-30, 20250325,6500,6750,6810,6400,10825,71077785,00,0.00,N,5,-300, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index a9dc43c120ed..64c64f888d37 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6720,7060,7080,6680,333409,2273075465,00,0.00,N,5,-550, +20250328,7270,7460,7560,7140,471493,3446002370,00,0.00,N,5,-200, 20250327,7470,7850,7970,7450,560225,4301313635,00,0.00,N,5,-520, 20250326,7990,7700,8050,7680,397106,3139585495,00,0.00,N,2,150, 20250325,7840,8520,8590,7820,962225,7876683010,00,0.00,N,5,-430, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index ad5541cefca0..15a0627d6b9d 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20100,20750,20950,19920,380444,7726679540,00,0.00,N,5,-1250, +20250328,21350,22500,22550,20950,706179,15287996000,00,0.00,N,5,-750, 20250327,22100,23050,24150,21600,1328890,30355681425,00,0.00,N,5,-1800, 20250326,23900,22850,24650,22650,3080604,72925501700,00,0.00,N,2,1100, 20250325,22800,25250,25850,22600,2626096,63817812450,00,0.00,N,5,-2100, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 7492d800f33d..06467252e3e7 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3865,3900,3955,3770,110169,425430245,00,0.00,N,5,-125, +20250328,3990,4105,4105,3910,113766,452131693,00,0.00,N,5,-115, 20250327,4105,4280,4280,4080,84731,351972701,00,0.00,N,5,-150, 20250326,4255,4170,4260,4105,130578,547149540,00,0.00,N,2,80, 20250325,4175,4165,4220,4085,97025,402321325,00,0.00,N,2,55, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 5afe69ea0e61..9d6a304072c7 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4380,4460,4475,4370,64024,281098643,00,0.00,N,5,-80, +20250328,4460,4480,4480,4425,67825,301066630,00,0.00,N,2,5, 20250327,4455,4480,4480,4440,27315,121614482,00,0.00,N,3,0, 20250326,4455,4460,4500,4440,44264,197455390,00,0.00,N,5,-5, 20250325,4460,4455,4475,4430,57994,257934911,00,0.00,N,2,5, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 260955d28cca..ab6e4ecfa655 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2400,2550,2550,2400,79915,193800485,00,0.00,N,5,-135, +20250328,2535,2540,2540,2485,11840,29693110,00,0.00,N,5,-5, 20250327,2540,2555,2560,2510,4139,10446099,00,0.00,N,5,-5, 20250326,2545,2550,2555,2520,4195,10657785,00,0.00,N,3,0, 20250325,2545,2545,2560,2500,7527,18956415,00,0.00,N,3,0, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index e5dcad03329e..19a006c8f899 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2650,2675,2675,2620,37006,97730595,00,0.00,N,5,-20, +20250328,2670,2680,2685,2655,44991,120033677,00,0.00,N,5,-10, 20250327,2680,2700,2700,2655,28221,75292937,00,0.00,N,3,0, 20250326,2680,2690,2690,2640,19941,53065222,00,0.00,N,2,5, 20250325,2675,2705,2705,2665,12969,34689935,00,0.00,N,2,5, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 9ea0560657ed..ef2b27a63380 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1486,1488,1492,1478,16104,23945302,00,0.00,N,5,-5, +20250328,1491,1502,1502,1485,47762,71211175,02,0.00,N,5,-26, 20250327,1517,1513,1517,1510,22460,34000353,00,0.00,N,2,4, 20250326,1513,1505,1513,1504,37899,57174359,00,0.00,N,2,8, 20250325,1505,1505,1506,1501,38203,57442204,00,0.00,N,2,3, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 28ce1fd69908..77dcadf565ee 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,46550,48200,48200,45850,7771,360696400,00,0.00,N,5,-1450, +20250328,48000,48950,49950,47700,4410,212389250,00,0.00,N,5,-800, 20250327,48800,49000,50300,48600,9745,481140500,00,0.00,N,5,-200, 20250326,49000,47600,49200,47350,6202,300506800,00,0.00,N,2,1450, 20250325,47550,49300,49600,47550,10079,483298550,00,0.00,N,5,-1250, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index e6416f6bd6a4..a4c066e86a9a 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5440,5730,5750,5440,18357,101828125,00,0.00,N,5,-290, +20250328,5730,6000,6000,5730,13918,80890715,00,0.00,N,5,-250, 20250327,5980,6000,6020,5910,6092,36286350,00,0.00,N,5,-20, 20250326,6000,5940,6040,5850,22257,131627170,00,0.00,N,2,70, 20250325,5930,6090,6090,5930,14070,84229470,00,0.00,N,5,-160, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 83e5e4f3cc95..73f18e30a7eb 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,188600,185000,192400,185000,17345,3269660650,00,0.00,N,5,-4000, +20250328,192600,197400,198000,191300,23570,4546503800,02,0.00,N,5,-6100, 20250327,198700,200000,203000,198700,7082,1416636650,00,0.00,N,5,-3800, 20250326,202500,201000,204500,200500,8993,1824417500,00,0.00,N,2,1500, 20250325,201000,204500,205000,199300,16808,3388540550,00,0.00,N,5,-500, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 380252b827df..89539c7b29b5 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1793,1898,1935,1780,377947,684432111,00,0.00,N,5,-105, +20250328,1898,1980,1990,1890,255863,493602119,00,0.00,N,5,-82, 20250327,1980,1924,2005,1924,238871,470220617,00,0.00,N,2,56, 20250326,1924,2005,2050,1906,360579,701141307,00,0.00,N,5,-74, 20250325,1998,2100,2115,1987,261542,526596405,00,0.00,N,5,-82, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 63e5244b0763..e9e7b6c6bb7a 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13280,13460,13600,12870,683974,9006852925,00,0.00,N,5,-430, +20250328,13710,14640,14640,13200,806328,11038602900,00,0.00,N,5,-930, 20250327,14640,14660,14880,14360,319049,4655327950,00,0.00,N,5,-20, 20250326,14660,15000,15000,14010,483772,6989616400,00,0.00,N,5,-290, 20250325,14950,15310,15470,14630,519452,7793118720,00,0.00,N,5,-250, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 45f1b9671acc..2df5d82b8b2e 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1011,1041,1041,1008,136431,138345107,00,0.00,N,5,-31, +20250328,1042,1055,1080,1039,126325,132257471,00,0.00,N,5,-13, 20250327,1055,1063,1075,1049,143245,151803510,00,0.00,N,5,-13, 20250326,1068,1080,1080,1060,89628,95427367,00,0.00,N,5,-2, 20250325,1070,1065,1090,1062,114718,122964308,00,0.00,N,5,-2, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 8cb6d833cea9..5f945678b6db 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25450,26500,26950,25300,33402,861032975,00,0.00,N,5,-1600, +20250328,27050,28300,28900,26850,43296,1183466675,00,0.00,N,5,-1250, 20250327,28300,30100,30650,28100,72996,2143776150,00,0.00,N,5,-2350, 20250326,30650,30550,31250,30050,31941,974685275,00,0.00,N,2,150, 20250325,30500,31500,32000,30250,44159,1365092875,00,0.00,N,5,-1000, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index bf856d7c8b2b..8a9e2dc86b14 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6710,7030,7030,6560,23345,157867725,00,0.00,N,5,-270, +20250328,6980,6960,7030,6800,17131,118441435,00,0.00,N,5,-30, 20250327,7010,7090,7120,6930,14943,104547650,00,0.00,N,5,-40, 20250326,7050,7130,7190,7020,21466,152310265,00,0.00,N,5,-80, 20250325,7130,7210,7380,7040,26371,189082875,00,0.00,N,5,-130, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 3583fbc188ee..19e7acd9ed3b 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15400,15660,15710,15010,24882,383052090,00,0.00,N,5,-250, +20250328,15650,16230,16370,15520,127728,2011414690,00,0.00,N,5,-550, 20250327,16200,16940,17580,16200,165003,2762797130,00,0.00,N,5,-520, 20250326,16720,17000,17130,16560,39746,663916120,00,0.00,N,5,-110, 20250325,16830,17610,17700,16630,102971,1753499660,00,0.00,N,5,-780, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 4881d3a2492a..6b50ff3dff88 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2265,2455,2455,2260,143791,331914239,00,0.00,N,5,-195, +20250328,2460,2630,2630,2440,75635,190464990,00,0.00,N,5,-130, 20250327,2590,2595,2650,2550,31096,80866350,00,0.00,N,5,-5, 20250326,2595,2630,2630,2555,13069,33775075,00,0.00,N,5,-10, 20250325,2605,2635,2650,2580,26461,69319284,00,0.00,N,5,-45, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index e2fc78a190b4..e9e87eac8e6e 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,22250,22900,23050,22050,212112,4735766925,00,0.00,N,5,-1250, +20250328,23500,24400,24700,23400,149704,3545182250,00,0.00,N,5,-850, 20250327,24350,24450,24750,24200,77939,1903683775,00,0.00,N,5,-500, 20250326,24850,24700,25350,24350,106712,2642622700,00,0.00,N,2,450, 20250325,24400,25300,25550,24200,142411,3512583800,00,0.00,N,5,-650, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index e174e070f15e..b59ae21da1d4 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4190,4450,4465,4175,9252,39450398,00,0.00,N,5,-270, +20250328,4460,4530,4530,4350,7051,31220380,00,0.00,N,5,-70, 20250327,4530,4650,4650,4450,1058,4769080,00,0.00,N,5,-5, 20250326,4535,4630,4630,4450,4544,20354020,00,0.00,N,2,10, 20250325,4525,4445,4685,4440,5333,24078750,00,0.00,N,2,75, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 04f50fdbcf0e..2cb2185ef5f0 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5130,5170,5220,4930,122342,616861505,00,0.00,N,5,-120, +20250328,5250,5360,5410,5200,135560,712886085,00,0.00,N,5,-130, 20250327,5380,5360,5480,5340,66244,359258185,00,0.00,N,5,-20, 20250326,5400,5390,5460,5350,35635,192925790,00,0.00,N,2,10, 20250325,5390,5470,5560,5320,84792,459643870,00,0.00,N,5,-50, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index be79b165e49b..7bd784687141 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1884,1934,2125,1830,349997,697457849,00,0.00,N,5,-51, +20250328,1935,2000,2005,1870,89691,174906887,00,0.00,N,5,-60, 20250327,1995,1990,2090,1990,72345,145041150,00,0.00,N,5,-20, 20250326,2015,2025,2080,2015,63984,130613564,00,0.00,N,5,-25, 20250325,2040,2050,2075,2020,63314,129472218,00,0.00,N,2,20, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 1ac8331c7c3b..9106fd025273 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10390,10410,10460,9920,72611,736289480,00,0.00,N,5,-70, +20250328,10460,10250,10580,10040,60551,621675180,00,0.00,N,2,230, 20250327,10230,10130,10500,9980,39928,412128365,00,0.00,N,2,90, 20250326,10140,10510,10650,10060,42986,440085255,00,0.00,N,5,-400, 20250325,10540,10500,10790,10350,32238,339244695,00,0.00,N,2,40, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 65eaedd47d7a..a2fb5ee0c120 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2280,2020,2455,1992,32634944,76043532009,00,0.00,N,2,250, +20250328,2030,2005,2162,1998,1713278,3562023668,00,0.00,N,3,0, 20250327,2030,2100,2295,2025,10195199,22255938838,00,0.00,N,2,32, 20250326,1998,1993,2020,1973,205547,407963463,00,0.00,N,2,5, 20250325,1993,2005,2045,1980,282178,565209283,00,0.00,N,5,-12, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 88f38e7b2971..ba628435ecfe 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2145,2200,2200,2135,9402,20281915,00,0.00,N,5,-45, +20250328,2190,2205,2210,2140,20769,44912270,00,0.00,N,5,-5, 20250327,2195,2220,2220,2160,45290,98843595,00,0.00,N,5,-20, 20250326,2215,2255,2265,2185,309414,684988600,00,0.00,N,5,-40, 20250325,2255,2220,2270,2200,65048,145996711,00,0.00,N,2,5, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 18c6d5d1173a..53a44f56076c 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6620,6520,6850,6400,50923,337798970,00,0.00,N,2,40, +20250328,6580,6630,6650,6500,38142,250314200,00,0.00,N,5,-30, 20250327,6610,6750,6800,6560,72013,477570220,00,0.00,N,5,-40, 20250326,6650,6910,7050,6510,105004,717040880,00,0.00,N,5,-260, 20250325,6910,7020,7210,6860,49802,347466970,00,0.00,N,5,-130, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 1bb5cf0184de..f896f2e9a39f 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5120,5570,5740,5070,642894,3444315260,00,0.00,N,5,-490, +20250328,5610,6220,6390,5600,2813831,16983112615,00,0.00,N,5,-520, 20250327,6130,5440,6350,5410,7290236,44342177045,00,0.00,N,2,630, 20250326,5500,5650,5770,5500,364469,2030692310,00,0.00,N,5,-150, 20250325,5650,5700,5930,5610,454867,2611965230,00,0.00,N,5,-50, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 9659b31bb321..7e6128f183dd 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,32300,33300,33300,31850,44697,1443670775,00,0.00,N,5,-1550, +20250328,33850,34200,34450,33300,34875,1172169475,00,0.00,N,5,-350, 20250327,34200,34300,34800,34000,20968,721823375,00,0.00,N,5,-400, 20250326,34600,35550,35700,34450,53418,1868532875,00,0.00,N,5,-600, 20250325,35200,35750,36150,35050,13469,480452375,00,0.00,N,5,-500, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index a1b4f2046822..668bf03b2fa9 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4705,4805,4815,4705,123879,590909918,00,0.00,N,5,-100, +20250328,4805,4775,4820,4720,184762,884034456,00,0.00,N,2,75, 20250327,4730,4895,4895,4700,185815,885208026,00,0.00,N,5,-170, 20250326,4900,5030,5040,4850,222404,1091676678,00,0.00,N,5,-130, 20250325,5030,5000,5050,4975,130384,653343680,00,0.00,N,3,0, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index f698d5ee5a17..f2a61e3031cf 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,619,649,649,613,124718,77809486,00,0.00,N,5,-30, +20250328,649,621,710,621,1507047,1005310414,00,0.00,N,2,28, 20250327,621,616,630,606,86179,53031481,00,0.00,N,2,4, 20250326,617,621,634,605,193446,118170772,00,0.00,N,5,-4, 20250325,621,633,637,590,265901,162886890,00,0.00,N,5,-12, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index a0108d1ba426..31ce5100845c 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3500,3595,3595,3455,14448,50643420,00,0.00,N,5,-90, +20250328,3590,3730,3770,3575,7248,26369415,00,0.00,N,5,-215, 20250327,3805,3635,3845,3535,19550,72577030,00,0.00,N,2,135, 20250326,3670,3690,3720,3510,3760,13637590,00,0.00,N,5,-55, 20250325,3725,3675,3800,3500,2712,10009820,00,0.00,N,2,70, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 3b9c6eac77a6..dc79b68d2963 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3900,4030,4030,3885,59577,232880081,00,0.00,N,5,-115, +20250328,4015,4065,4070,3925,63635,255026380,00,0.00,N,5,-50, 20250327,4065,4130,4155,4055,47257,193017081,00,0.00,N,5,-80, 20250326,4145,4100,4195,4100,36156,149458210,00,0.00,N,2,25, 20250325,4120,4170,4295,4070,62040,256924945,00,0.00,N,5,-75, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index b14629873e76..ccd16bf7bc23 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4140,4200,4200,4020,13215,54655560,00,0.00,N,5,-50, +20250328,4190,4285,4350,4115,19558,81934456,00,0.00,N,5,-90, 20250327,4280,4425,4595,4185,16459,71656205,00,0.00,N,5,-115, 20250326,4395,4255,4395,4200,12815,55908365,00,0.00,N,2,95, 20250325,4300,4240,4350,4115,12238,51943898,00,0.00,N,2,140, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 3f6a93200b90..eaca43eeb57b 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250328,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250327,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250326,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250325,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250324,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250325,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250324,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250321,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250320,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250319,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 70d799a080bb..26eb5b49ed9a 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2875,2840,2900,2810,139040,396528274,00,0.00,N,5,-60, +20250328,2935,3020,3020,2785,127005,369480467,00,0.00,N,5,-85, 20250327,3020,3110,3140,2990,193035,594428285,00,0.00,N,5,-90, 20250326,3110,3270,3320,3110,247626,786287940,00,0.00,N,5,-120, 20250325,3230,3845,4225,3180,3211982,12284836887,00,0.00,N,5,-305, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index e2af0553235a..f5a9bdecd94b 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6450,6550,6600,6410,307408,1990338965,00,0.00,N,5,-190, +20250328,6640,6610,6770,6570,408285,2718672720,00,0.00,N,5,-80, 20250327,6720,6870,7130,6720,424318,2891312005,00,0.00,N,5,-210, 20250326,6930,7090,7090,6720,683289,4696552970,00,0.00,N,5,-190, 20250325,7120,7300,7320,7080,491043,3521173400,00,0.00,N,5,-40, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 104b7ae709a0..0ee16d507bab 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2365,2410,2420,2355,28095,67156955,00,0.00,N,5,-55, +20250328,2420,2490,2495,2415,11307,27400630,00,0.00,N,5,-20, 20250327,2440,2495,2495,2425,6166,15035670,00,0.00,N,5,-30, 20250326,2470,2450,2475,2420,6805,16605315,00,0.00,N,2,20, 20250325,2450,2470,2475,2420,17491,42662464,00,0.00,N,5,-20, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 33059ccefc8b..5227c4851848 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1548,1524,1550,1516,2441,3759211,00,0.00,N,5,-2, +20250328,1550,1546,1550,1506,5510,8489362,00,0.00,N,3,0, 20250327,1550,1537,1561,1524,4341,6702984,00,0.00,N,3,0, 20250326,1550,1553,1553,1510,2052,3160976,00,0.00,N,2,14, 20250325,1536,1521,1542,1508,4682,7151229,00,0.00,N,2,9, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 9f5ce3ab045a..72b2dcb5a7f6 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14960,15000,15380,14950,85290,1291604055,00,0.00,N,5,-690, +20250328,15650,16480,16620,15600,115036,1827648185,00,0.00,N,5,-830, 20250327,16480,16780,17000,16450,62562,1039986175,00,0.00,N,5,-530, 20250326,17010,16920,17290,16920,57963,990408735,00,0.00,N,2,100, 20250325,16910,17850,18150,16850,801638,13332069310,00,0.00,N,5,-350, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 0cf3c6f4fa11..8b6839253f7f 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12250,12340,12500,11810,23518,287075395,00,0.00,N,5,-120, +20250328,12370,12330,12530,12120,23031,282212815,00,0.00,N,5,-160, 20250327,12530,13450,13450,12180,32191,408910225,00,0.00,N,5,-280, 20250326,12810,13150,13540,12810,60164,788859390,00,0.00,N,5,-340, 20250325,13150,13300,13300,12920,59151,777392460,00,0.00,N,2,280, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 58ce545fabaf..afe287c8ed91 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,31250,32400,32950,30900,40545,1278069175,00,0.00,N,5,-2250, +20250328,33500,34500,34750,33350,31510,1059386225,00,0.00,N,5,-1300, 20250327,34800,35000,35400,34800,20119,703427025,00,0.00,N,5,-750, 20250326,35550,35100,35900,34950,19685,698505425,00,0.00,N,2,450, 20250325,35100,35600,36300,35000,23087,818102300,00,0.00,N,5,-400, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index ab8330ad4419..ea189bc40b3d 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25650,25550,26600,25500,42581,1101426900,00,0.00,N,5,-1050, +20250328,26700,27050,27200,26600,45447,1220103200,00,0.00,N,5,-500, 20250327,27200,27700,27900,27200,30946,847936850,00,0.00,N,5,-600, 20250326,27800,28600,29100,27700,35062,984590125,00,0.00,N,5,-500, 20250325,28300,28500,28700,28050,35586,1010936750,00,0.00,N,5,-250, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 88642adf45a2..0584df521382 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4125,4260,4265,4100,5448,22553725,00,0.00,N,5,-135, +20250328,4260,4320,4320,4190,5826,24718110,00,0.00,N,5,-90, 20250327,4350,4360,4385,4250,6986,29945363,00,0.00,N,5,-40, 20250326,4390,4400,4450,4270,8765,37795005,00,0.00,N,5,-10, 20250325,4400,4370,4450,4345,872,3804600,00,0.00,N,2,30, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 502a3927bb8e..17d413572c46 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3100,3265,3265,3075,879910,2760105273,00,0.00,N,5,-260, +20250328,3360,3590,3620,3340,2494086,8613000885,00,0.00,N,5,-385, 20250327,3745,3445,3760,3430,5631197,20628479847,00,0.00,N,2,330, 20250326,3415,3860,3860,3415,2968520,10749738647,00,0.00,N,5,-95, 20250325,3510,3445,3540,3380,619223,2171145932,00,0.00,N,2,90, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 84d1d17123f9..88f15b1b1997 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3610,3730,3750,3560,85769,309735357,00,0.00,N,5,-175, +20250328,3785,3860,3870,3690,116487,434079096,00,0.00,N,5,-75, 20250327,3860,3880,4140,3825,130547,516104488,00,0.00,N,5,-20, 20250326,3880,3820,3950,3790,29730,114443462,00,0.00,N,2,40, 20250325,3840,3885,3965,3795,125863,486911504,00,0.00,N,5,-80, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 8bfd14bd9760..ab8a4ef7227d 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5930,6080,6080,5890,26054,154966020,00,0.00,N,5,-170, +20250328,6100,6270,6270,6060,33415,205374150,00,0.00,N,5,-170, 20250327,6270,6380,6390,6270,17442,110122280,00,0.00,N,5,-110, 20250326,6380,6470,6480,6370,10902,70053545,00,0.00,N,5,-90, 20250325,6470,6370,6580,6370,17423,111990405,00,0.00,N,2,30, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index eea716931577..d4fd129a31bb 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6730,6950,7100,6630,8220,56268120,00,0.00,N,5,-360, +20250328,7090,7550,7550,7090,4411,31773260,00,0.00,N,5,-380, 20250327,7470,7300,7470,7100,2471,17699700,00,0.00,N,2,210, 20250326,7260,7160,7600,7060,3254,23757000,00,0.00,N,2,110, 20250325,7150,7210,7650,7080,10420,76869630,00,0.00,N,5,-60, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 86c9db0ae60c..92788b785bb5 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,743,725,759,712,296600,215367964,00,0.00,N,5,-15, +20250328,758,761,772,731,272027,204898657,00,0.00,N,5,-3, 20250327,761,780,785,746,605523,463168363,00,0.00,N,5,-19, 20250326,780,794,800,770,477021,374411582,00,0.00,N,5,-19, 20250325,799,798,803,721,1164017,892903350,00,0.00,N,2,1, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 2e47d0d80da2..b89a0becb9db 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,334500,346000,348000,328500,575113,191966296250,00,0.00,N,5,-21500, +20250328,356000,360000,363000,354000,188128,67291710000,00,0.00,N,5,-500, 20250327,356500,354500,365000,353000,228114,81951615750,00,0.00,N,5,-3500, 20250326,360000,338500,365000,337500,537163,190102528750,00,0.00,N,2,24500, 20250325,335500,336500,342500,334000,179131,60525458750,00,0.00,N,2,4000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 533eb6104f14..96bf275787c8 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,41600,42000,42200,40800,155039,6430686625,00,0.00,N,5,-600, +20250328,42200,42500,43000,41550,204947,8635839275,00,0.00,N,5,-200, 20250327,42400,41950,43050,41600,153270,6530824150,00,0.00,N,2,450, 20250326,41950,41600,42600,41400,132838,5607057825,00,0.00,N,2,750, 20250325,41200,41100,42150,40700,207017,8557885600,00,0.00,N,5,-300, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 6b719900d560..3bc37e0e3336 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2155,2205,2260,2155,49312,107915990,00,0.00,N,5,-110, +20250328,2265,2280,2315,2240,66386,150443401,00,0.00,N,5,-35, 20250327,2300,2350,2370,2300,44959,104477250,00,0.00,N,5,-50, 20250326,2350,2280,2395,2240,113807,267220150,00,0.00,N,2,70, 20250325,2280,2225,2300,2225,71154,161019671,00,0.00,N,5,-5, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 1b5d1b26c0c9..61d8823bf0a7 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23050,23750,23800,22300,64408,1482447950,00,0.00,N,2,400, +20250328,22650,23250,23250,22100,36881,837247250,00,0.00,N,5,-350, 20250327,23000,23850,24300,22700,64300,1505890025,00,0.00,N,5,-800, 20250326,23800,24900,25300,23800,71648,1751094450,00,0.00,N,5,-800, 20250325,24600,23600,26000,23600,147717,3678448850,00,0.00,N,2,1250, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index a11d242d0063..1df7c3a23a4f 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3220,3165,3260,3100,8815,28037330,00,0.00,N,2,15, +20250328,3205,3210,3255,3115,8503,27034329,00,0.00,N,2,10, 20250327,3195,3200,3200,3125,3719,11764710,00,0.00,N,2,55, 20250326,3140,3170,3295,3140,5869,18699415,00,0.00,N,5,-70, 20250325,3210,3170,3210,3145,14668,46558935,00,0.00,N,2,45, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index e255b4d4b180..7a9ceabf8f53 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39400,40050,41000,38950,167160,6672020175,00,0.00,N,5,-1500, +20250328,40900,41800,41900,40250,207041,8519584600,00,0.00,N,5,-100, 20250327,41000,40150,41900,39700,299540,12319703325,00,0.00,N,2,700, 20250326,40300,39350,40300,38950,156149,6236179100,00,0.00,N,2,1400, 20250325,38900,40200,40200,38450,125860,4944295850,00,0.00,N,5,-1000, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index e675a08f571e..23bdbc7e92b7 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2465,2550,2550,2455,352588,874264926,00,0.00,N,5,-150, +20250328,2615,2795,2800,2600,573673,1512731290,00,0.00,N,5,-160, 20250327,2775,2695,2850,2650,872216,2438004547,00,0.00,N,2,90, 20250326,2685,2680,2720,2650,354828,953301204,00,0.00,N,5,-5, 20250325,2690,2705,2795,2650,407009,1099826780,00,0.00,N,5,-15, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 39a8159f6e0f..2224b6af3309 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4890,5490,5580,4865,199534,1014013820,00,0.00,N,5,-730, +20250328,5620,6000,6150,5620,58158,332918385,00,0.00,N,5,-380, 20250327,6000,6140,6390,5900,130096,801315895,00,0.00,N,5,-40, 20250326,6040,5650,6200,5620,88226,517008545,00,0.00,N,2,360, 20250325,5680,5730,5800,5630,50630,289081080,00,0.00,N,5,-50, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 151853f02295..2cafd82a5401 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1897,1970,2085,1897,266358,518197394,00,0.00,N,5,-100, +20250328,1997,2200,2200,1990,540865,1107516995,00,0.00,N,5,-158, 20250327,2155,2080,2155,2025,735439,1544739108,00,0.00,N,2,75, 20250326,2080,1770,2140,1770,2572363,5135723183,00,0.00,N,2,310, 20250325,1770,1800,1865,1747,485406,879696827,00,0.00,N,2,13, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 124d09d901d1..1c8fd09595b7 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3120,3135,3175,3117,45569,142788550,00,0.00,N,5,-60, +20250328,3180,3210,3210,3155,73545,234535744,02,0.00,N,5,-105, 20250327,3285,3285,3300,3270,77899,255910020,00,0.00,N,5,-15, 20250326,3300,3230,3305,3230,171344,562308187,00,0.00,N,2,70, 20250325,3230,3270,3270,3225,89669,290303742,00,0.00,N,5,-25, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 5eaa3a5c0f4e..489c01aa0a80 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1840,1841,1841,1757,34739,62533900,00,0.00,N,5,-1, +20250328,1841,1862,1889,1825,122242,225867548,00,0.00,N,5,-31, 20250327,1872,1884,1884,1831,26385,48892094,00,0.00,N,5,-3, 20250326,1875,1854,1892,1825,20274,37539431,00,0.00,N,2,5, 20250325,1870,1855,1893,1840,21422,39932227,00,0.00,N,3,0, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 807475ac37f3..ad61aa8b3b72 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28600,29400,29800,28400,272989,7844912625,00,0.00,N,5,-1550, +20250328,30150,30150,30700,29700,185023,5593686150,00,0.00,N,3,0, 20250327,30150,30050,30800,29800,203396,6176077300,00,0.00,N,5,-250, 20250326,30400,30350,30800,29050,405740,12042846925,00,0.00,N,2,50, 20250325,30350,30750,31050,29950,232297,7061404425,00,0.00,N,5,-300, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index dec1c2964d54..c1f9f745a979 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4585,4600,4740,4565,13854,64228023,00,0.00,N,5,-190, +20250328,4775,4990,5030,4765,28523,137590725,00,0.00,N,5,-220, 20250327,4995,4975,5090,4955,7642,38208715,00,0.00,N,2,20, 20250326,4975,5090,5150,4975,23993,120199960,00,0.00,N,5,-85, 20250325,5060,5160,5320,5050,18997,97726045,00,0.00,N,5,-100, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 64c0487644e7..1a1886d30d41 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12830,12750,13300,12640,49709,646735160,00,0.00,N,5,-260, +20250328,13090,13150,13200,12470,93538,1198953425,00,0.00,N,5,-60, 20250327,13150,12630,13180,12570,103404,1347869875,00,0.00,N,2,510, 20250326,12640,12650,12650,12310,31603,394119980,00,0.00,N,2,100, 20250325,12540,12780,13180,12300,92548,1189345940,00,0.00,N,2,20, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 51fdeb9ef17c..f40a46d4250d 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250331,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250328,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250327,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250326,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250325,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250324,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250325,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250324,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250321,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250320,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250319,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 57182f4a9393..41c9089d4118 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14690,14900,15170,14600,60403,894188770,00,0.00,N,5,-560, +20250328,15250,16200,16200,15150,130274,2010949460,00,0.00,N,5,-950, 20250327,16200,16310,16710,16150,77098,1264185260,00,0.00,N,5,-500, 20250326,16700,16260,17390,16150,225254,3807503735,00,0.00,N,2,440, 20250325,16260,16900,17050,16190,82119,1350040680,00,0.00,N,5,-560, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 6f39e791aaae..daaf7645d2df 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4675,4735,4750,4610,65387,304630685,00,0.00,N,5,-95, +20250328,4770,4860,4860,4680,158101,749047886,02,0.00,N,5,-155, 20250327,4925,4945,5010,4900,147156,727557407,00,0.00,N,5,-20, 20250326,4945,4940,4945,4865,42649,209951575,00,0.00,N,2,40, 20250325,4905,4920,4945,4875,81923,402757000,00,0.00,N,2,30, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index da1949474f08..9cf5b9c0585b 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15400,15750,15780,15300,173936,2689901200,00,0.00,N,5,-680, +20250328,16080,17050,17090,15990,318007,5215081110,02,0.00,N,5,-860, 20250327,16940,17510,17680,16910,330136,5704339425,00,0.00,N,5,-850, 20250326,17790,17040,18740,16960,1419801,25554946015,00,0.00,N,2,550, 20250325,17240,17650,17820,16890,369908,6384307390,00,0.00,N,5,-280, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 0bdd7e520ae6..3f0442fcd35f 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3005,3170,3175,2920,1051403,3179013625,00,0.00,N,5,-195, +20250328,3200,3335,3400,3190,522616,1704204504,00,0.00,N,5,-150, 20250327,3350,3245,3440,3155,1336204,4387140954,00,0.00,N,2,105, 20250326,3245,3210,3245,3095,399256,1262116541,00,0.00,N,2,100, 20250325,3145,3220,3285,3120,435220,1381872812,00,0.00,N,5,-75, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 3b462e0c1c22..33c6ad24069c 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2945,3030,3090,2930,96871,287589240,00,0.00,N,5,-115, +20250328,3060,3120,3260,3055,124602,386755405,00,0.00,N,5,-110, 20250327,3170,3210,3330,3155,151990,490003524,00,0.00,N,5,-85, 20250326,3255,3250,3345,3220,175853,577950892,00,0.00,N,2,5, 20250325,3250,3410,3550,3175,1203331,4078530953,00,0.00,N,2,70, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 0e19ed0dc524..0ed54705fc85 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7200,7000,7200,7000,20,141800,00,0.00,N,5,-200, +20250328,7400,7400,7400,7400,1,7400,00,0.00,N,3,0, 20250327,7400,7400,7400,6800,72,524800,00,0.00,N,5,-400, 20250326,7800,7600,7800,7600,6,45800,00,0.00,N,5,-200, 20250325,8000,8000,8000,8000,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 25b0b43deae9..ef57ccd4c3ed 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1679,1608,1770,1524,533356,903045658,00,0.00,N,3,0, +20250328,1679,1729,1734,1670,510913,867419366,00,0.00,N,5,-26, 20250327,1705,1708,1789,1659,1100947,1904894845,00,0.00,N,5,-25, 20250326,1730,1560,1740,1515,1871298,3117004450,00,0.00,N,2,191, 20250325,1539,1509,1594,1509,664765,1028797818,00,0.00,N,2,41, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index ef0975e3ba74..b9137236143a 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9060,9800,9980,9030,106418,995050345,00,0.00,N,5,-740, +20250328,9800,10150,10240,9800,144733,1444623250,00,0.00,N,5,-310, 20250327,10110,10240,10510,10100,400507,4107451815,00,0.00,N,5,-30, 20250326,10140,10110,11050,9980,1189946,12568345985,00,0.00,N,2,60, 20250325,10080,10130,11240,10060,907317,9656654005,00,0.00,N,5,-10, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index faa1e150eb33..085e0588ccd5 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12940,13090,13090,12910,48035,622749190,00,0.00,N,5,-160, +20250328,13100,13100,13150,12820,98618,1286045675,05,0.00,N,5,-10, 20250327,13110,13110,13130,13070,30089,394443370,00,0.00,N,2,10, 20250326,13100,13190,13300,13080,45170,595437750,00,0.00,N,5,-170, 20250325,13270,13300,13340,13150,58157,770081785,00,0.00,N,5,-60, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 5af4126319eb..f1690a990cc9 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10020,10850,11260,9180,3874379,41007977640,00,0.00,N,5,-580, +20250328,10600,10570,11070,10360,1364564,14645633130,00,0.00,N,2,300, 20250327,10300,10470,11040,10200,1046366,11183667515,00,0.00,N,2,70, 20250326,10230,10330,10510,10120,497844,5131496905,00,0.00,N,5,-170, 20250325,10400,10490,11530,10340,3728659,41161223665,00,0.00,N,2,300, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index ae32ce10a84d..0435d8c45fae 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2460,2440,2505,2375,1342153,3279118755,00,0.00,N,5,-20, +20250328,2480,2590,2595,2430,1311183,3263666169,00,0.00,N,5,-110, 20250327,2590,2690,2725,2530,2474522,6454855609,00,0.00,N,5,-115, 20250326,2705,2580,2975,2465,25423874,71254960198,00,0.00,N,2,85, 20250325,2620,2235,2745,2155,24040715,62395164241,00,0.00,N,2,400, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 2947445316a6..27c9421f92e6 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3290,3390,3390,3220,89220,291536240,00,0.00,N,5,-110, +20250328,3400,3545,3590,3395,111007,382314045,00,0.00,N,5,-185, 20250327,3585,3620,3635,3550,16452,58831590,00,0.00,N,5,-55, 20250326,3640,3620,3640,3540,41455,148711270,00,0.00,N,2,20, 20250325,3620,3650,3680,3600,27433,99485605,00,0.00,N,5,-60, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index f9aa1cce6419..5556d2bdb64d 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8950,9290,9510,8950,68644,623272480,00,0.00,N,5,-570, +20250328,9520,9920,10030,9470,107880,1035302315,00,0.00,N,5,-390, 20250327,9910,10110,10110,9910,79460,791541365,00,0.00,N,5,-240, 20250326,10150,10020,10240,9990,53420,540937580,00,0.00,N,2,130, 20250325,10020,10170,10330,9980,89764,907173050,00,0.00,N,5,-90, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index d7fc7f745838..6303922db6e9 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14170,14650,14650,13770,41769,588073050,00,0.00,N,5,-530, +20250328,14700,15220,15350,14690,26536,394060470,00,0.00,N,5,-630, 20250327,15330,15240,15670,14980,31064,472950215,00,0.00,N,2,90, 20250326,15240,14710,15500,14640,27202,411381930,00,0.00,N,2,530, 20250325,14710,14950,15070,14650,23349,345155165,00,0.00,N,5,-330, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index eb8aab17c0e8..4c7ba87ea738 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,63400,63600,63700,61600,74353,4655747950,00,0.00,N,5,-400, +20250328,63800,65400,65800,63100,40369,2575759900,00,0.00,N,5,-1100, 20250327,64900,64000,65600,63800,46960,3049233500,00,0.00,N,2,400, 20250326,64500,65000,66300,64400,54957,3580339700,00,0.00,N,5,-1200, 20250325,65700,65800,66700,64400,68824,4489924400,00,0.00,N,5,-700, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 8df6f30baaca..efd4c6459734 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25450,26300,26700,25250,98492,2525893700,00,0.00,N,5,-1850, +20250328,27300,28000,28300,27050,58336,1598813150,02,0.00,N,5,-800, 20250327,28100,28900,28900,28000,53569,1515070250,00,0.00,N,5,-900, 20250326,29000,28800,29400,28750,34411,998251500,00,0.00,N,2,100, 20250325,28900,29450,29950,28700,40394,1182161775,00,0.00,N,5,-550, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index c48e4437cbb0..6b566979566a 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6420,6530,6540,6410,78530,506120385,00,0.00,N,5,-130, +20250328,6550,6590,6590,6520,52371,342863470,00,0.00,N,2,10, 20250327,6540,6590,6600,6530,117599,770680525,00,0.00,N,5,-60, 20250326,6600,6580,6600,6570,57953,381569720,00,0.00,N,2,20, 20250325,6580,6630,6630,6520,105097,689982420,00,0.00,N,5,-30, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index b79287cdccea..ba5afc19d252 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5440,5680,5840,5390,288171,1591716270,00,0.00,N,5,-480, +20250328,5920,6030,6050,5820,135073,799380590,00,0.00,N,5,-200, 20250327,6120,5780,6300,5710,434930,2660659285,00,0.00,N,2,290, 20250326,5830,6090,6090,5800,183153,1089853265,00,0.00,N,5,-280, 20250325,6110,6060,6160,5850,145534,865218995,00,0.00,N,3,0, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 012994057daa..79081d10d4c5 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6210,5870,6450,5870,99640,614571825,00,0.00,N,2,60, +20250328,6150,6380,6520,6100,117053,733743560,00,0.00,N,5,-300, 20250327,6450,6590,6830,6440,160011,1048773995,00,0.00,N,5,-180, 20250326,6630,6500,7030,6380,681347,4559723035,00,0.00,N,2,130, 20250325,6500,6480,7650,6270,3608635,25514699000,00,0.00,N,2,350, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 1f316d0f7765..f031445cca80 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8400,8950,8950,8340,108283,928194710,00,0.00,N,5,-550, +20250328,8950,9280,9340,8870,132013,1197569915,00,0.00,N,5,-410, 20250327,9360,9460,9760,9290,123945,1175444415,00,0.00,N,5,-300, 20250326,9660,9870,9930,9410,146799,1419828775,00,0.00,N,5,-250, 20250325,9910,10240,10380,9910,168924,1706930345,00,0.00,N,5,-420, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 28a5799365bd..556fb218718a 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6400,6410,6580,6360,82457,531128690,00,0.00,N,5,-270, +20250328,6670,6800,6870,6660,132701,889479045,00,0.00,N,5,-200, 20250327,6870,6890,6970,6765,107232,735199220,00,0.00,N,5,-100, 20250326,6970,6920,7080,6920,104701,734033890,00,0.00,N,2,10, 20250325,6960,7090,7220,6880,202639,1428597610,00,0.00,N,5,-40, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 02bdca6f6201..5005d497fd96 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14270,13500,15900,13500,1358,19313400,00,0.00,N,2,280, +20250328,13990,14000,14000,13280,1161,16175740,00,0.00,N,2,160, 20250327,13830,13980,13980,13810,816,11323970,00,0.00,N,5,-20, 20250326,13850,13880,14480,13210,1677,22985940,00,0.00,N,2,320, 20250325,13530,13190,13880,12540,1758,23305290,00,0.00,N,2,340, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 3407c6084d7b..93792b15e725 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,61300,56300,61600,56200,129596,7795512050,00,0.00,N,2,3900, +20250328,57400,60800,61500,54900,143040,8383349000,00,0.00,N,5,-3400, 20250327,60800,61100,62200,59200,77972,4748139950,00,0.00,N,5,-1300, 20250326,62100,61500,62500,60300,80816,4955030650,00,0.00,N,2,1300, 20250325,60800,64800,64800,60600,169389,10532561350,00,0.00,N,5,-3800, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index ed0b04f9521a..d2b9b130cfa3 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2230,2335,2345,2220,185831,418665824,00,0.00,N,5,-140, +20250328,2370,2360,2480,2345,173114,410301884,00,0.00,N,5,-30, 20250327,2400,2455,2520,2400,86619,210610964,00,0.00,N,5,-75, 20250326,2475,2440,2515,2435,52854,130267038,00,0.00,N,2,15, 20250325,2460,2580,2595,2435,104697,262486770,00,0.00,N,5,-50, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index acbcad238613..05c6d4f4b87c 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5980,6180,6280,5950,42812,258500610,00,0.00,N,5,-290, +20250328,6270,6440,6520,6170,58000,364103320,00,0.00,N,5,-200, 20250327,6470,6610,6640,6450,48075,313550490,00,0.00,N,5,-220, 20250326,6690,7150,7180,6650,84330,580769370,00,0.00,N,5,-50, 20250325,6740,6610,6860,6420,118805,792828510,00,0.00,N,2,390, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index fb867993d765..c5e90c1039ec 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,37500,38750,40800,37500,66778,2581251425,00,0.00,N,5,-3200, +20250328,40700,42900,43550,40100,101341,4182523500,00,0.00,N,5,-2950, 20250327,43650,43150,44850,42550,59099,2592617300,00,0.00,N,5,-500, 20250326,44150,43550,44900,42750,58875,2586618400,00,0.00,N,2,500, 20250325,43650,45900,46600,43650,94202,4235325525,00,0.00,N,5,-2750, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 2cd81f22a269..454b2d224ea2 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1278,1226,1294,1226,28773,36058869,00,0.00,N,5,-19, +20250328,1297,1300,1300,1269,39687,50870957,00,0.00,N,5,-3, 20250327,1300,1289,1314,1242,94541,119933595,00,0.00,N,3,0, 20250326,1300,1291,1315,1290,19329,25031991,00,0.00,N,5,-7, 20250325,1307,1300,1323,1285,46914,60773270,00,0.00,N,2,7, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index f050cab06657..6d1f41d04960 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5750,6080,6090,5740,200079,1178902115,00,0.00,N,5,-360, +20250328,6110,6290,6350,6060,200310,1230499715,00,0.00,N,5,-240, 20250327,6350,6520,6800,6320,344301,2255029170,00,0.00,N,5,-160, 20250326,6510,6700,6750,6400,296720,1936235615,00,0.00,N,5,-190, 20250325,6700,6650,6900,6440,588999,3926116020,00,0.00,N,2,50, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 99585039edc1..a5bed3363a4b 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11410,11800,12060,11380,50414,579017360,00,0.00,N,5,-680, +20250328,12090,12510,12640,12000,27120,328931860,00,0.00,N,5,-550, 20250327,12640,12660,12750,12400,18404,230939785,00,0.00,N,5,-50, 20250326,12690,12620,12690,12140,66574,821376910,00,0.00,N,2,70, 20250325,12620,12260,12660,12260,54224,677595970,00,0.00,N,2,220, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index e8bae7519221..7aece5f1f631 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13500,13950,14100,13320,82214,1123697600,00,0.00,N,5,-840, +20250328,14340,14600,14990,14250,49338,713960005,00,0.00,N,5,-250, 20250327,14590,14960,15240,14480,90250,1335214190,00,0.00,N,5,-570, 20250326,15160,15880,15880,14860,125499,1897831125,00,0.00,N,5,-220, 20250325,15380,14600,15710,14460,295350,4502979920,00,0.00,N,2,840, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 38f360540302..c7dc158230c9 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20350,20000,21150,19980,47900,981019930,00,0.00,N,2,150, +20250328,20200,20450,20600,19900,26544,533590490,00,0.00,N,5,-450, 20250327,20650,20950,21350,20450,19367,403263800,00,0.00,N,5,-500, 20250326,21150,21000,21400,20500,18091,380253025,00,0.00,N,2,200, 20250325,20950,21700,22300,20800,28479,605731600,00,0.00,N,5,-750, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 7a273357614f..75aaa10fd920 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,40100,41400,42450,39750,136518,5512639450,00,0.00,N,5,-2650, +20250328,42750,42650,43300,41700,145945,6238332625,00,0.00,N,2,850, 20250327,41900,42500,42900,40950,85486,3587378150,00,0.00,N,5,-600, 20250326,42500,42550,43300,42000,93508,3991489700,00,0.00,N,2,600, 20250325,41900,41450,42950,41200,127743,5389591575,00,0.00,N,2,1000, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 2a14187fd2e8..d184e3a0b55e 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,621,645,645,620,195427,123142347,00,0.00,N,5,-19, +20250328,640,669,674,624,589660,379999927,00,0.00,N,5,-27, 20250327,667,681,683,667,225759,151569674,00,0.00,N,5,-19, 20250326,686,702,749,686,808303,576172113,00,0.00,N,5,-13, 20250325,699,704,714,693,136679,95696355,00,0.00,N,5,-1, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index a2e540715dac..119fa3d74d7c 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,1900,1899,1900,1899,3,5698,00,0.00,N,3,0, +20250331,1900,1900,1900,1900,0,0,00,0.00,Y,3,0, +20250328,1900,1900,1900,1900,0,0,00,0.00,Y,3,0, +20250327,1900,1899,1900,1899,3,5698,00,0.00,Y,3,0, 20250326,1900,1900,1900,1900,0,0,00,0.00,N,3,0, 20250325,1900,1900,1900,1900,0,0,00,0.00,N,3,-90, -20250324,1990,1990,1990,1990,3,5970,00,0.00,Y,2,35, +20250324,1990,1990,1990,1990,3,5970,00,0.00,N,2,35, 20250321,1955,1955,1955,1955,1,1955,00,0.00,N,1,255, 20250320,1700,1700,1700,1700,0,0,00,0.00,N,3,-100, 20250319,1800,1800,1800,1800,0,0,00,0.00,N,3,-100, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 02087c390f78..07432554dc17 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1468,1505,1506,1429,73726,107094139,00,0.00,N,5,-33, +20250328,1501,1550,1554,1490,108390,162945215,00,0.00,N,5,-54, 20250327,1555,1580,1582,1551,52131,81344163,00,0.00,N,5,-43, 20250326,1598,1592,1615,1585,29937,47812846,00,0.00,N,5,-11, 20250325,1609,1619,1639,1593,66478,107130626,00,0.00,N,5,-10, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index c9b6adec610b..214beb09449a 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5100,5510,5730,5100,562703,3041073610,00,0.00,N,5,-510, +20250328,5610,5880,5910,5600,306075,1734622980,00,0.00,N,5,-270, 20250327,5880,5980,6040,5830,362296,2145583085,00,0.00,N,5,-100, 20250326,5980,6180,6220,5900,455193,2746142040,00,0.00,N,5,-200, 20250325,6180,6090,6340,6040,728368,4497021000,00,0.00,N,2,90, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index c6e6057e676a..39bd484ef2da 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7430,7810,7810,7340,308673,2313354685,00,0.00,N,5,-500, +20250328,7930,8040,8100,7830,146598,1158762390,00,0.00,N,5,-160, 20250327,8090,8270,8310,8090,95241,777087335,00,0.00,N,5,-230, 20250326,8320,8190,8500,8120,127685,1055803435,00,0.00,N,2,170, 20250325,8150,8620,8690,8120,182060,1510144070,00,0.00,N,5,-330, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 846e31040e09..35dace8c7a6c 100644 --- a/393970/day/candle-day-250.csv +++ b/393970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17360,16500,17770,16330,7154211,123076927910,00,0.00,N,2,460, +20250328,16900,17330,18780,16350,18162406,324929337430,00,0.00,N,2,760, 20250327,16140,15750,17040,14920,14240837,231806478810,00,0.00,N,2,590, 20250326,15550,15840,17590,15250,17481538,290059799500,00,0.00,N,2,330, 20250325,15220,13850,16840,13830,16122600,252393466130,00,0.00,N,2,1170, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index b553743ad817..f30b976ee33c 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12280,12230,12660,12160,88239,1081364375,00,0.00,N,5,-380, +20250328,12660,13100,13330,12410,76769,982637495,00,0.00,N,5,-580, 20250327,13240,13540,13630,13200,43627,583123430,00,0.00,N,5,-460, 20250326,13700,13670,13840,13310,53951,736722605,00,0.00,N,2,160, 20250325,13540,14130,14330,13540,81314,1126846760,00,0.00,N,5,-570, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 6dcc4e27421e..4433ef01bf2f 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5930,5690,6090,5600,1326720,7847132305,00,0.00,N,2,10, +20250328,5920,6360,6480,5840,3601285,22392772460,00,0.00,N,5,-290, 20250327,6210,6170,6690,6140,10094292,65048054830,00,0.00,N,5,-50, 20250326,6260,6120,6300,6030,2935961,18259155285,00,0.00,N,2,200, 20250325,6060,6080,6420,5990,5709988,35487277405,00,0.00,N,2,110, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index d1039b820120..383ff97f0411 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4915,4980,5030,4915,280653,1397672546,00,0.00,N,5,-45, +20250328,4960,4965,5050,4960,325213,1628041467,02,0.00,N,5,-10, 20250327,4970,5100,5100,4935,244264,1215812003,00,0.00,N,5,-40, 20250326,5010,5100,5120,4995,238892,1203468136,00,0.00,N,5,-60, 20250325,5070,5140,5150,5050,149371,760737365,00,0.00,N,5,-20, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 3b0e9aaa5f0a..9279293b4d08 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6500,6610,6720,6400,81608,532951340,00,0.00,N,5,-250, +20250328,6750,7050,7090,6750,139770,960314440,00,0.00,N,5,-300, 20250327,7050,7200,7200,7020,99501,705049720,00,0.00,N,5,-190, 20250326,7240,7320,7600,7230,100497,737783590,00,0.00,N,5,-200, 20250325,7440,7590,7970,7420,295214,2257594630,00,0.00,N,2,20, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 5fc19f83b994..968c77e8b7b9 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2100,2035,2105,2020,132352,271471640,00,0.00,N,5,-5, +20250328,2105,2200,2235,2095,194803,414845910,00,0.00,N,5,-115, 20250327,2220,2205,2250,2185,80165,177473507,00,0.00,N,5,-5, 20250326,2225,2180,2310,2165,181731,406972290,00,0.00,N,2,45, 20250325,2180,2245,2280,2175,88959,196709679,00,0.00,N,5,-40, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 67f5364b7b88..4cb8c3edd62f 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7400,7630,7830,7320,82030,613333630,00,0.00,N,5,-430, +20250328,7830,8070,8110,7750,106114,837935530,00,0.00,N,5,-330, 20250327,8160,8300,8330,8090,80532,661146820,00,0.00,N,5,-230, 20250326,8390,8330,8640,8320,121490,1031778050,00,0.00,N,2,70, 20250325,8320,8680,8780,8260,178068,1503625760,00,0.00,N,5,-340, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 88fb25f88ab5..fe4d7dac505b 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2590,2675,2675,2565,79215,204741994,00,0.00,N,5,-60, +20250328,2650,2600,2660,2600,96189,252541112,02,0.00,N,5,-60, 20250327,2710,2725,2735,2695,58752,159551307,00,0.00,N,5,-10, 20250326,2720,2700,2740,2700,50650,137461554,00,0.00,N,5,-20, 20250325,2740,2750,2770,2740,59155,162518490,00,0.00,N,5,-30, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index d5478aaafd55..c0b766525b0a 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13620,14260,14280,13590,157781,2184669340,00,0.00,N,5,-930, +20250328,14550,14970,14970,14260,179995,2617274495,00,0.00,N,5,-170, 20250327,14720,15000,15170,14700,131950,1962735490,00,0.00,N,5,-360, 20250326,15080,15310,15440,14740,184165,2761923695,00,0.00,N,5,-240, 20250325,15320,15500,15780,15200,122859,1893127660,00,0.00,N,5,-180, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 6d554641aaf2..e3615d9c02ec 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2710,2730,2790,2710,36463,99907408,00,0.00,N,5,-60, +20250328,2770,2840,2840,2750,66115,183186470,00,0.00,N,5,-45, 20250327,2815,2885,2910,2805,51031,144790950,00,0.00,N,5,-5, 20250326,2820,2820,2850,2795,79444,223314392,00,0.00,N,5,-15, 20250325,2835,2855,2955,2820,71438,203809084,00,0.00,N,5,-40, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 2a9e0880e59c..31e12615e8f2 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,38550,39700,40700,38200,105323,4127671775,00,0.00,N,5,-3000, +20250328,41550,43700,43700,41400,63625,2665381850,00,0.00,N,5,-2150, 20250327,43700,45900,46000,43650,78149,3495582250,00,0.00,N,5,-2900, 20250326,46600,46500,46950,45500,39038,1811078950,00,0.00,N,2,100, 20250325,46500,48700,49150,46350,86230,4064350575,00,0.00,N,5,-1900, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 928f6ca327fd..d3e31dffc8ef 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3545,3555,3560,3510,78447,276222632,00,0.00,N,5,-15, +20250328,3560,3520,3560,3495,45137,159124820,00,0.00,N,2,20, 20250327,3540,3535,3560,3510,21058,74173085,00,0.00,N,5,-15, 20250326,3555,3550,3565,3520,33002,116914512,00,0.00,N,2,5, 20250325,3550,3550,3550,3470,44458,157205840,00,0.00,N,2,10, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 58a2c6820615..a19029dca893 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,20200,20800,21600,20150,77779,1605259875,00,0.00,N,5,-1150, +20250328,21350,22850,23400,21350,176181,3928390150,00,0.00,N,5,-1850, 20250327,23200,23950,24550,23200,219188,5224817475,00,0.00,N,5,-1350, 20250326,24550,20600,26000,20450,1560684,38458159050,00,0.00,N,2,4350, 20250325,20200,20250,20700,20050,21096,429131075,00,0.00,N,3,0, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 124aaf52b699..5661b6296c22 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,93400,93900,95800,91700,453797,42101940850,00,0.00,N,5,-2600, +20250328,96000,96900,97900,94600,258794,24833519700,00,0.00,N,5,-1900, 20250327,97900,95800,100000,94200,183678,17995943850,00,0.00,N,5,-1800, 20250326,99700,99700,101400,99000,199156,19980599000,00,0.00,N,5,-100, 20250325,99800,100300,102800,99600,233668,23504587266,00,0.00,N,5,-500, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 93e01183af4b..968a092af4dd 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,5490,5490,5490,5490,0,0,00,0.00,Y,3,0, -20250326,5490,5490,5490,5490,0,0,00,0.00,Y,3,0, -20250325,5490,5490,5490,5490,0,0,00,0.00,Y,3,-10, -20250324,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, +20250331,5500,5050,5500,4675,874,4475210,00,0.00,N,2,10, +20250328,5490,5490,5490,5490,0,0,00,0.00,N,3,0, +20250327,5490,5490,5490,5490,0,0,00,0.00,N,3,0, +20250326,5490,5490,5490,5490,0,0,00,0.00,N,3,0, +20250325,5490,5490,5490,5490,0,0,00,0.00,N,3,-10, +20250324,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250321,5500,5200,5500,4800,440,2164400,00,0.00,N,5,-100, 20250320,5600,5600,5600,5600,0,0,00,0.00,N,3,0, 20250319,5600,5600,5600,5600,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index e6fa7c8ae09a..4c5425c8bb54 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13950,13920,14590,13840,51839,733855630,00,0.00,N,5,-440, +20250328,14390,14880,15240,14280,132989,1948808520,00,0.00,N,5,-630, 20250327,15020,14880,15130,14660,48224,716927905,00,0.00,N,5,-80, 20250326,15100,14840,15190,14710,52127,781859685,00,0.00,N,2,220, 20250325,14880,15700,15950,14880,128560,1959327565,00,0.00,N,5,-690, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 07578da32285..47c8d7f3b319 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,7790,7790,7790,7790,3,23370,00,0.00,N,2,30, +20250331,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, +20250328,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, +20250327,7790,7790,7790,7790,3,23370,00,0.00,Y,2,30, 20250326,7760,7780,7780,7760,65,504420,00,0.00,N,5,-20, 20250325,7780,7600,7780,7600,6,45780,00,0.00,N,5,-110, 20250324,7890,7890,7890,7890,650,5128500,00,0.00,N,3,0, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 41d47ec5401c..3abc330548ed 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1406,1440,1440,1403,368106,520224610,00,0.00,N,5,-51, +20250328,1457,1429,1470,1392,401735,573722571,00,0.00,N,2,39, 20250327,1418,1435,1435,1415,181997,258877277,00,0.00,N,5,-21, 20250326,1439,1421,1442,1413,111595,159484317,00,0.00,N,2,14, 20250325,1425,1446,1462,1419,223276,320710950,00,0.00,N,5,-18, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index e1cf78418c49..57be1e3d2914 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14250,14050,14490,13890,6963,99400885,00,0.00,N,2,200, +20250328,14050,14310,14370,13770,17107,237578375,00,0.00,N,5,-250, 20250327,14300,14500,14500,14260,6816,97767690,00,0.00,N,5,-200, 20250326,14500,14540,15000,14500,4988,72740320,00,0.00,N,5,-40, 20250325,14540,14740,14880,14520,9834,143716780,00,0.00,N,5,-200, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 96974009fed3..13cd44f80497 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26150,27000,27400,26150,616002,16324163175,00,0.00,N,5,-1700, +20250328,27850,28650,28700,27750,368554,10309560900,00,0.00,N,5,-850, 20250327,28700,29200,29500,28700,321165,9296918300,00,0.00,N,5,-1200, 20250326,29900,29450,29950,29150,494574,14686411600,00,0.00,N,2,700, 20250325,29200,29150,29300,28750,487829,14152971350,00,0.00,N,2,300, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 32330f0d02b5..2c4f1c9fa522 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3285,3280,3315,3230,81454,265260357,00,0.00,N,3,0, +20250328,3285,3255,3300,3210,115517,377071067,00,0.00,N,2,35, 20250327,3250,3190,3255,3170,153082,492964692,00,0.00,N,2,60, 20250326,3190,3200,3205,3130,49369,156977312,00,0.00,N,5,-10, 20250325,3200,3115,3200,3115,59234,187377387,00,0.00,N,2,85, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 6bdc60de2578..2bd83a534773 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,725,664,738,656,680958,481337160,00,0.00,N,2,60, +20250328,665,665,683,641,219411,145631734,00,0.00,N,5,-8, 20250327,673,589,700,589,1336768,875302316,00,0.00,N,2,88, 20250326,585,588,615,579,229298,135944314,00,0.00,N,2,15, 20250325,570,593,595,548,356221,199990721,00,0.00,N,5,-23, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 733af21bf932..914ef1a23ea5 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11110,11380,11480,11090,44264,494063845,00,0.00,N,5,-450, +20250328,11560,12000,12000,11510,37150,429533340,00,0.00,N,5,-440, 20250327,12000,12200,12290,11900,31529,380357475,00,0.00,N,5,-400, 20250326,12400,12350,12510,12200,16928,209620290,00,0.00,N,2,50, 20250325,12350,12750,12880,12300,45873,570440260,00,0.00,N,5,-370, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 1ba57bfd52f7..89ef8cf392b5 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2490,2520,2560,2305,60778,150011660,00,0.00,N,5,-30, +20250328,2520,2565,2565,2515,18143,45948580,00,0.00,N,5,-45, 20250327,2565,2600,2620,2560,10093,26012895,00,0.00,N,5,-20, 20250326,2585,2555,2600,2550,5941,15294555,00,0.00,N,2,25, 20250325,2560,2585,2640,2555,18927,48875432,00,0.00,N,5,-30, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 91aba782c09b..0bff7bc16889 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12990,13380,13390,12590,20103,258739680,00,0.00,N,5,-490, +20250328,13480,13500,13720,13220,17932,241146860,00,0.00,N,5,-20, 20250327,13500,13800,13800,13480,7960,108290690,00,0.00,N,5,-350, 20250326,13850,13810,13980,13780,8109,112421080,00,0.00,N,2,10, 20250325,13840,13970,13970,13620,12643,174134870,00,0.00,N,2,20, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index cbab25fab9ba..74856bb1beae 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7010,7630,7630,6970,164255,1169673255,00,0.00,N,5,-650, +20250328,7660,7970,8180,7600,70548,545337510,00,0.00,N,5,-330, 20250327,7990,8430,8450,7980,179573,1485931120,00,0.00,N,5,-130, 20250326,8120,7760,8330,7660,93407,747120730,00,0.00,N,2,360, 20250325,7760,7700,7850,7660,40911,315676240,00,0.00,N,2,60, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 2b34b8f34b41..e72c030676e7 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3225,3530,3550,3220,1564753,5233204219,00,0.00,N,5,-330, +20250328,3555,3690,3970,3520,5836610,22144877871,00,0.00,N,5,-110, 20250327,3665,3265,3775,3260,8823946,31726546232,00,0.00,N,2,365, 20250326,3300,3275,3400,3210,960587,3177953872,00,0.00,N,2,30, 20250325,3270,3215,3605,3150,5294652,18249940482,00,0.00,N,2,80, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index d8adb17b351b..de5abca4e879 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2100,2090,2100,2060,6802,14117435,00,0.00,N,2,10, +20250328,2090,2130,2130,2075,16659,34758330,00,0.00,N,5,-10, 20250327,2100,2110,2170,2100,14854,31491440,00,0.00,N,5,-30, 20250326,2130,2165,2165,2115,11005,23386115,00,0.00,N,5,-20, 20250325,2150,2135,2185,2135,12695,27301295,00,0.00,N,2,15, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 00c8b23516ad..45ead2c8250a 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7010,7300,7380,7010,115549,822989660,00,0.00,N,5,-360, +20250328,7370,7600,7830,7350,117177,878238270,00,0.00,N,5,-230, 20250327,7600,7850,7950,7580,119255,921531065,00,0.00,N,5,-300, 20250326,7900,7800,8120,7800,115175,918130775,00,0.00,N,2,100, 20250325,7800,8100,8110,7740,104528,823871735,00,0.00,N,5,-130, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 2e57d2d6da33..7878d8486aed 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3165,3195,3225,3070,49954,157788032,00,0.00,N,5,-55, +20250328,3220,3395,3425,3200,46221,150090590,00,0.00,N,5,-175, 20250327,3395,3440,3460,3340,48336,163236478,00,0.00,N,5,-80, 20250326,3475,3495,3525,3400,42525,147139825,00,0.00,N,5,-20, 20250325,3495,3630,3630,3490,94984,337352520,00,0.00,N,5,-115, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 736e524f925e..18a0a6f7040c 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5210,5230,5430,5000,68180,351703180,00,0.00,N,5,-190, +20250328,5400,5100,5870,4900,476861,2583104264,00,0.00,N,2,300, 20250327,5100,5100,5190,5080,104817,536890885,00,0.00,N,5,-170, 20250326,5270,5460,5530,5170,365810,1930349045,00,0.00,N,5,-270, 20250325,5540,5600,5790,5500,123385,691579280,00,0.00,N,5,-50, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 7684365a5dc1..9176364c7231 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1099,1240,1259,944,305,289278,00,0.00,N,5,-11, +20250328,1110,1120,1160,859,54,47480,00,0.00,N,2,100, 20250327,1010,1119,1119,850,313,301654,00,0.00,N,2,11, 20250326,999,1100,1140,850,5,5209,00,0.00,N,5,-1, 20250325,1000,999,1000,999,4,3997,00,0.00,N,2,20, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index ab77effa3452..4c70d693c7bc 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8880,8600,9450,8560,1150746,10470309895,00,0.00,N,5,-10, +20250328,8890,9110,9150,8740,346685,3095002085,00,0.00,N,5,-220, 20250327,9110,9190,9470,8910,404978,3677701985,00,0.00,N,5,-370, 20250326,9480,9120,9880,9100,814633,7768450405,00,0.00,N,2,240, 20250325,9240,9780,10290,9150,923355,8912930805,00,0.00,N,5,-470, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index e8135365481c..0bce6e1fb0f9 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1363,1422,1430,1363,29190,40546930,00,0.00,N,5,-67, +20250328,1430,1445,1474,1430,46725,67355276,02,0.00,N,5,-30, 20250327,1460,1500,1505,1460,22457,33329953,00,0.00,N,5,-40, 20250326,1500,1530,1548,1492,51930,78430383,00,0.00,N,2,8, 20250325,1492,1496,1519,1475,56562,84178389,00,0.00,N,5,-4, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 74f947901ffe..ad856e3b4d42 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10920,10730,11150,10460,66275,710284410,00,0.00,N,5,-70, +20250328,10990,11130,11400,10750,52197,568164135,00,0.00,N,5,-120, 20250327,11110,11250,11550,11010,48674,545427380,00,0.00,N,5,-310, 20250326,11420,11210,11550,11100,80572,913017985,00,0.00,N,2,210, 20250325,11210,11970,11990,11170,135433,1561530660,00,0.00,N,5,-860, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index af8c368c1751..fcb26675d830 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7550,7900,7900,7460,22536,171196685,00,0.00,N,5,-250, +20250328,7800,7920,7940,7670,7929,61776115,00,0.00,N,5,-120, 20250327,7920,7950,7950,7860,2273,17953290,00,0.00,N,5,-30, 20250326,7950,7930,7980,7840,3386,26725530,00,0.00,N,2,20, 20250325,7930,7910,7940,7830,2614,20639850,00,0.00,N,2,10, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 5f5498b86257..646f3d846a99 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7570,7600,7640,7540,37356,282867840,00,0.00,N,5,-60, +20250328,7630,7640,7640,7560,25533,193857595,00,0.00,N,5,-10, 20250327,7640,7660,7660,7610,29406,224450735,00,0.00,N,2,10, 20250326,7630,7630,7630,7610,15141,115380195,00,0.00,N,5,-10, 20250325,7640,7600,7660,7540,23906,181802120,00,0.00,N,2,50, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index bc658177f032..e605db0e5b00 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29050,30200,31000,29050,68634,2039702975,00,0.00,N,5,-1300, +20250328,30350,30150,31300,29300,67750,2069477300,00,0.00,N,2,200, 20250327,30150,31600,31850,29950,74251,2278159975,00,0.00,N,5,-1400, 20250326,31550,31200,33600,31000,77794,2485091425,00,0.00,N,2,250, 20250325,31300,33200,33650,31200,93506,2976702925,00,0.00,N,5,-1650, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 45b4ff01b1bb..689aa6124e8c 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6240,6600,6680,6240,74800,476450030,00,0.00,N,5,-450, +20250328,6690,7000,7000,6690,90621,614008020,00,0.00,N,5,-300, 20250327,6990,7070,7120,6930,66570,466038230,00,0.00,N,5,-170, 20250326,7160,7200,7250,7110,76953,551613790,00,0.00,N,5,-40, 20250325,7200,6920,7750,6920,606972,4497077615,00,0.00,N,2,290, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 8d814365b177..3db01e2f5fb2 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2100,2150,2160,2090,53705,113851892,00,0.00,N,5,-60, +20250328,2160,2235,2235,2160,45453,99428650,00,0.00,N,5,-85, 20250327,2245,2230,2250,2200,34866,77401379,00,0.00,N,5,-10, 20250326,2255,2250,2260,2215,37249,83251847,00,0.00,N,2,5, 20250325,2250,2235,2255,2225,37859,84780825,00,0.00,N,2,15, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 47fafa0b1b37..b9a64b15c207 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10640,10860,10970,10610,253179,2715575380,00,0.00,N,5,-480, +20250328,11120,11540,11590,11110,184266,2071664645,00,0.00,N,5,-370, 20250327,11490,11900,11900,11480,160113,1865383425,00,0.00,N,5,-460, 20250326,11950,12000,12050,11830,125841,1505608785,00,0.00,N,2,130, 20250325,11820,12150,12340,11820,246361,2966610350,00,0.00,N,5,-210, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 9f36f3aced49..9e2ece7a6355 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4915,4920,4935,4875,22346,109251883,00,0.00,N,2,5, +20250328,4910,4910,4910,4895,30971,151941087,00,0.00,N,3,0, 20250327,4910,4905,4920,4865,20185,98658372,00,0.00,N,2,5, 20250326,4905,4910,4920,4895,21023,103153536,00,0.00,N,5,-5, 20250325,4910,4900,4955,4875,21827,107017115,00,0.00,N,2,10, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index c030d45f440b..0d3f3d8b0ff7 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3105,3250,3290,3100,137394,436227441,00,0.00,N,5,-215, +20250328,3320,3360,3380,3270,104991,346828080,00,0.00,N,5,-40, 20250327,3360,3370,3415,3335,74542,251043559,00,0.00,N,5,-40, 20250326,3400,3465,3475,3390,59291,202587495,00,0.00,N,5,-70, 20250325,3470,3465,3545,3375,82885,284344007,00,0.00,N,2,10, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 0b289cdc4f18..7ff594ed20f6 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9160,9120,9190,8990,27810,253393720,00,0.00,N,5,-100, +20250328,9260,9430,9430,9140,59119,545162380,00,0.00,N,5,-200, 20250327,9460,9540,9600,9420,26668,252868385,00,0.00,N,5,-140, 20250326,9600,9670,9710,9530,45554,437054035,00,0.00,N,5,-50, 20250325,9650,9740,9750,9540,33499,322202540,00,0.00,N,5,-90, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 902e203bb1db..7ac7aa4a6a42 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7730,8110,8110,7670,52679,412438010,00,0.00,N,5,-450, +20250328,8180,8470,8520,8160,40145,330064820,00,0.00,N,5,-290, 20250327,8470,8550,8650,8420,25506,217493380,00,0.00,N,5,-280, 20250326,8750,8720,9060,8500,99230,869012170,00,0.00,N,5,-150, 20250325,8900,9550,9550,8810,118000,1071471170,00,0.00,N,5,-650, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 2b69f921f2a1..66f8fbcaa024 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7960,8030,8200,7960,4284,34357620,00,0.00,N,5,-220, +20250328,8180,8270,8270,8130,1330,10881960,00,0.00,N,5,-90, 20250327,8270,8300,8300,8160,1294,10637440,00,0.00,N,5,-30, 20250326,8300,8130,8500,8110,4154,34452180,00,0.00,N,2,180, 20250325,8120,8100,8120,8020,2795,22622590,00,0.00,N,2,20, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index c9286e3fdd8d..6175af8fc36a 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10780,10780,10900,10530,20408,218410640,00,0.00,N,5,-320, +20250328,11100,11530,11550,10920,23327,258641060,00,0.00,N,5,-400, 20250327,11500,11550,11790,11360,12866,148088460,00,0.00,N,5,-180, 20250326,11680,11610,11880,11610,4920,57565210,00,0.00,N,5,-30, 20250325,11710,12030,12050,11590,21927,258164090,00,0.00,N,5,-320, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index a60846d3e472..6718fd911353 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2115,2115,2115,64982,138010250,00,0.00,N,3,0, +20250328,2115,2115,2120,2115,8182,17319870,00,0.00,N,3,0, 20250327,2115,2110,2115,2110,142987,302297835,00,0.00,N,2,5, 20250326,2110,2110,2115,2110,196158,414176675,00,0.00,N,3,0, 20250325,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 059029a69006..fb47fbe959bd 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250331,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250328,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250327,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250326,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250325,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250324,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250325,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250324,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250321,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250320,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250319,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index f2f36ebb9701..a2faf7a0627c 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2475,2465,2510,2400,73526,178973642,00,0.00,N,5,-10, +20250328,2485,2550,2550,2410,31001,76567115,00,0.00,N,5,-50, 20250327,2535,2560,2625,2515,40256,102030782,00,0.00,N,5,-45, 20250326,2580,2520,2610,2520,35312,91239035,00,0.00,N,2,40, 20250325,2540,2630,2720,2525,80192,206703268,00,0.00,N,5,-110, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 5026fcdd5a6b..8a87c975e1d3 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12300,12670,12780,12270,36480,452750940,00,0.00,N,5,-510, +20250328,12810,12950,13040,12690,60781,776520420,00,0.00,N,5,-230, 20250327,13040,13060,13150,12980,32634,425670310,00,0.00,N,5,-20, 20250326,13060,13190,13230,13020,35478,464902930,00,0.00,N,5,-70, 20250325,13130,13210,13400,12980,46303,606878175,00,0.00,N,5,-80, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index af30243e7c7e..63e4d91620bd 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9940,10620,10670,9900,272573,2765177285,00,0.00,N,5,-980, +20250328,10920,10980,11390,10800,103143,1135672305,00,0.00,N,5,-110, 20250327,11030,10970,11450,10950,83260,927472275,00,0.00,N,5,-200, 20250326,11230,11330,11520,11230,136002,1547114575,00,0.00,N,5,-80, 20250325,11310,11660,12910,11110,1034778,12497524125,00,0.00,N,5,-320, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 358df28e9508..766c1970bdd4 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2595,2810,2840,2420,1319444,3502310821,00,0.00,N,5,-685, +20250328,3280,3305,3305,3160,23576,75617105,00,0.00,N,5,-50, 20250327,3330,3345,3385,3210,22532,73603020,00,0.00,N,5,-10, 20250326,3340,3280,3350,3250,38664,127451967,00,0.00,N,2,10, 20250325,3330,3580,3580,3330,56820,193610581,00,0.00,N,5,-230, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 9d32de19bb70..be46204f642e 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1581,1635,1640,1581,168890,270123188,00,0.00,N,5,-51, +20250328,1632,1707,1707,1627,147862,243005293,00,0.00,N,5,-21, 20250327,1653,1677,1713,1653,226844,379021144,00,0.00,N,5,-24, 20250326,1677,1658,1713,1640,163512,274492943,00,0.00,N,2,18, 20250325,1659,1658,1784,1651,1169769,2010735940,00,0.00,N,2,25, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index c5d6c09b0c75..6423bcda1ba2 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8080,8480,8480,7930,22360,180496310,00,0.00,N,5,-220, +20250328,8300,8540,8770,8280,42305,355933890,00,0.00,N,5,-370, 20250327,8670,8740,9220,8570,24848,215892960,00,0.00,N,5,-80, 20250326,8750,8790,9020,8600,23094,202518155,00,0.00,N,5,-110, 20250325,8860,8970,9230,8850,25220,226067610,00,0.00,N,5,-170, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 7bf931b2adc4..4dceb05bd958 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6860,6980,7450,6860,200580,1431585025,00,0.00,N,5,-120, +20250328,6980,6950,7220,6810,120950,854440855,00,0.00,N,2,130, 20250327,6850,6690,6940,6640,29533,202806760,00,0.00,N,2,110, 20250326,6740,6640,7050,6620,31195,211830285,00,0.00,N,2,70, 20250325,6670,6720,6820,6560,30622,203870370,00,0.00,N,5,-110, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index b7ab092f648e..5402375be308 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,29500,28400,30250,27600,305657,8837624450,00,0.00,N,2,450, +20250328,29050,28400,29750,27900,204938,5906080125,00,0.00,N,2,750, 20250327,28300,29700,31000,27150,489236,14076233500,00,0.00,N,5,-1650, 20250326,29950,32300,32400,29850,241001,7475755800,00,0.00,N,5,-2050, 20250325,32000,31450,32500,30950,273564,8758729025,00,0.00,N,2,650, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 74798fc09292..532ef74ca595 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1624,1620,1629,1595,46093,74271496,00,0.00,N,2,4, +20250328,1620,1644,1654,1616,124159,201970540,00,0.00,N,5,-24, 20250327,1644,1625,1655,1611,132902,216474626,00,0.00,N,2,19, 20250326,1625,1674,1674,1619,109963,179380964,00,0.00,N,5,-49, 20250325,1674,1685,1695,1653,51099,84925096,00,0.00,N,5,-11, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index d449abcf36ca..f0a8f66b4d13 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12280,11870,12480,11610,131415,1595285310,00,0.00,N,2,190, +20250328,12090,11840,12490,11680,197249,2387233210,00,0.00,N,2,280, 20250327,11810,12000,12400,11620,166273,1991127165,00,0.00,N,5,-220, 20250326,12030,11310,13410,11310,729681,9173731135,00,0.00,N,2,720, 20250325,11310,12390,12690,11310,149626,1763783845,00,0.00,N,5,-1060, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 6cfdd542f661..7c978894f33b 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25850,25700,26400,25500,24998,644721350,00,0.00,N,5,-650, +20250328,26500,27500,27550,26450,22177,594161800,00,0.00,N,5,-1200, 20250327,27700,28300,28300,27650,18812,524132175,00,0.00,N,5,-1000, 20250326,28700,28200,28800,28000,17645,501759700,00,0.00,N,2,400, 20250325,28300,29200,29300,28250,23966,687644800,00,0.00,N,5,-900, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 78d635a59094..3c557c09d6de 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,785,816,816,781,33901,26791566,00,0.00,N,5,-31, +20250328,816,842,843,802,20167,16495908,00,0.00,N,5,-27, 20250327,843,835,853,835,17143,14412577,00,0.00,N,2,8, 20250326,835,835,845,814,35577,29606059,00,0.00,N,3,0, 20250325,835,814,847,814,26326,21924866,00,0.00,N,2,22, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 666faf065405..d9c0b453f09d 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9920,10690,10690,9840,188554,1905089200,00,0.00,N,5,-880, +20250328,10800,11870,11880,10690,331448,3668325845,00,0.00,N,5,-1030, 20250327,11830,12470,12470,11710,238569,2853348945,00,0.00,N,5,-670, 20250326,12500,12300,12640,12180,245236,3033040325,00,0.00,N,2,180, 20250325,12320,12990,13060,12030,436954,5453355475,00,0.00,N,5,-340, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 970cfd5d6a08..33c4e9dfd24f 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5350,5610,5610,5300,18709,101519170,00,0.00,N,5,-300, +20250328,5650,5700,5790,5610,12146,68866860,00,0.00,N,5,-160, 20250327,5810,5970,5980,5810,11238,65845225,00,0.00,N,5,-160, 20250326,5970,5980,5990,5820,2934,17270600,00,0.00,N,2,160, 20250325,5810,6010,6160,5800,22648,133823250,00,0.00,N,5,-200, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 7528e81de9dc..c3dbef88258a 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6870,7240,7270,6870,129691,903190810,00,0.00,N,5,-440, +20250328,7310,7630,7630,7290,83151,611684535,00,0.00,N,5,-240, 20250327,7550,7510,7620,7430,47379,355657880,00,0.00,N,5,-120, 20250326,7670,7620,7920,7380,160036,1214620900,00,0.00,N,2,200, 20250325,7470,7710,7840,7420,84868,640513125,00,0.00,N,5,-300, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index cc92118f33d4..9db9c4b5b968 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,18110,17100,18630,17010,56602,1022523015,00,0.00,N,2,800, +20250328,17310,17860,17860,17100,26285,453725430,00,0.00,N,5,-550, 20250327,17860,18350,18350,17200,14528,260455205,00,0.00,N,5,-240, 20250326,18100,17910,18310,17800,18972,343189145,00,0.00,N,2,290, 20250325,17810,19000,19400,17810,43420,791300700,00,0.00,N,5,-1000, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 2d46d3ff343d..3a7ed1754620 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3810,3960,4090,3700,21720,83839655,00,0.00,N,5,-255, +20250328,4065,4150,4195,3995,20805,84826710,00,0.00,N,5,-135, 20250327,4200,4255,4315,4180,10479,44317665,00,0.00,N,5,-70, 20250326,4270,4265,4330,4195,9893,41773962,00,0.00,N,2,5, 20250325,4265,4235,4305,4225,6876,29417640,00,0.00,N,5,-35, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 0c7e193a5d1f..2883b2994b79 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250331,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250328,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250327,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250326,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250325,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250324,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250325,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250324,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250321,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250320,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250319,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 5d0fdc72e34c..d5dc9aef4f3e 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4310,4400,4515,4260,84612,369566558,00,0.00,N,5,-230, +20250328,4540,4610,4700,4535,90811,417401725,00,0.00,N,5,-165, 20250327,4705,4860,4860,4705,64106,305060325,00,0.00,N,5,-150, 20250326,4855,4840,4950,4840,78406,383666330,00,0.00,N,2,25, 20250325,4830,4965,5050,4810,170175,831623122,00,0.00,N,5,-135, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index a0b8cacea61e..3a55c999aa42 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4050,4105,4280,4050,18656,76737505,00,0.00,N,5,-150, +20250328,4200,4275,4370,4180,12834,53855665,00,0.00,N,5,-75, 20250327,4275,4360,4415,4155,18799,80462910,00,0.00,N,5,-80, 20250326,4355,4305,4415,4300,14930,65268600,00,0.00,N,2,10, 20250325,4345,4380,4390,4300,12386,53688339,00,0.00,N,5,-35, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 59994ebd29da..0ebddc8dcd86 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3775,3840,3840,3730,58800,222083740,00,0.00,N,5,-65, +20250328,3840,3830,3850,3815,43824,168145007,00,0.00,N,3,0, 20250327,3840,3845,3860,3800,26416,101171595,00,0.00,N,5,-5, 20250326,3845,3850,3870,3840,32286,124336444,00,0.00,N,5,-5, 20250325,3850,3850,3850,3810,27040,103749526,00,0.00,N,3,0, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index c2171d4c36dd..9ae94a6710c5 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5220,5360,5440,5170,94128,494778500,00,0.00,N,5,-180, +20250328,5400,5610,5750,5350,100254,551416665,00,0.00,N,5,-100, 20250327,5500,5730,5900,5500,95666,544643165,00,0.00,N,5,-230, 20250326,5730,5790,5980,5700,41007,235703925,00,0.00,N,5,-60, 20250325,5790,5940,6000,5780,61563,361882565,00,0.00,N,5,-150, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index c55b084f0d9b..e7a52fb9db59 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10670,10710,11600,10580,38760,418916370,00,0.00,N,5,-540, +20250328,11210,11690,11920,11170,64418,730783100,00,0.00,N,5,-600, 20250327,11810,12210,12210,11810,46252,551873685,00,0.00,N,5,-520, 20250326,12330,12250,12550,11890,64206,790960075,00,0.00,N,2,280, 20250325,12050,12270,12490,11820,52923,640820155,00,0.00,N,5,-130, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 35652f30de89..e82159136860 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12930,13420,13620,12830,222487,2928208170,00,0.00,N,5,-1020, +20250328,13950,14750,14800,13710,359007,5037684285,00,0.00,N,5,-740, 20250327,14690,15400,15740,14580,416723,6299184420,00,0.00,N,5,-1130, 20250326,15820,15420,16600,15150,842510,13521724845,00,0.00,N,2,320, 20250325,15500,16400,16650,15460,538617,8579177550,00,0.00,N,5,-800, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index d620b762a8d7..e68b8533924a 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3785,4080,4110,3705,104505,405877765,00,0.00,N,5,-355, +20250328,4140,4190,4245,4040,63990,262981525,00,0.00,N,5,-30, 20250327,4170,4190,4285,4155,78733,331616660,00,0.00,N,5,-90, 20250326,4260,4170,4480,4135,86958,373668990,00,0.00,N,2,100, 20250325,4160,4200,4270,4130,36294,151533775,00,0.00,N,5,-15, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 1fe775aeb349..b5273f7cce19 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5850,5800,5990,5600,68,398300,00,0.00,N,2,140, +20250328,5710,6180,6180,5700,177,1018280,00,0.00,N,5,-140, 20250327,5850,6190,6190,5800,406,2417780,00,0.00,N,3,0, 20250326,5850,6190,6190,5800,381,2260960,00,0.00,N,5,-240, 20250325,6090,6160,6160,5800,1962,12042600,00,0.00,N,5,-20, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 9657e2a5dde5..780418ff0234 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3770,3915,3970,3745,73504,279194095,00,0.00,N,5,-145, +20250328,3915,3985,3985,3870,68340,267287530,00,0.00,N,5,-70, 20250327,3985,4100,4100,3945,88697,354680290,00,0.00,N,5,-125, 20250326,4110,4090,4150,4065,68702,281950743,00,0.00,N,2,20, 20250325,4090,4305,4390,4060,126461,525111530,00,0.00,N,5,-140, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 112ef99398d3..2fec6da11f79 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2110,2115,2110,42027,88805590,00,0.00,N,2,5, +20250328,2110,2110,2115,2110,30871,65162164,00,0.00,N,3,0, 20250327,2110,2110,2115,2110,81086,171101105,00,0.00,N,3,0, 20250326,2110,2110,2110,2110,6194,13069340,00,0.00,N,3,0, 20250325,2110,2110,2115,2110,40691,85858060,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index e9f40500f2c6..25347034622a 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7190,6860,7680,6770,901661,6643999690,00,0.00,N,2,230, +20250328,6960,6700,7880,6590,2350822,17562959065,00,0.00,N,2,450, 20250327,6510,6620,6850,6500,76359,501265820,00,0.00,N,5,-110, 20250326,6620,6780,6890,6500,62310,413339610,00,0.00,N,5,-160, 20250325,6780,6680,7380,6600,329350,2318386950,00,0.00,N,2,210, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 80100d908b3d..d247143856c6 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10570,10580,10590,10570,9998,105791710,00,0.00,N,5,-10, +20250328,10580,10580,10590,10580,11843,125326940,00,0.00,N,3,0, 20250327,10575,10570,10580,10570,15683,165872610,00,0.00,N,2,5, 20250326,10570,10570,10580,10560,12132,128242800,00,0.00,N,3,0, 20250325,10570,10570,10580,10560,9767,103234975,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 400a6d3636b4..b762e1d85413 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2110,2115,2110,86160,181976124,00,0.00,N,3,0, +20250328,2115,2110,2115,2110,55498,117105648,00,0.00,N,3,0, 20250327,2112,2112,2115,2110,25242,53260989,00,0.00,N,2,2, 20250326,2110,2110,2115,2110,63043,133028719,00,0.00,N,3,0, 20250325,2110,2115,2115,2110,3328,7032134,00,0.00,N,5,-5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 2daf0d253673..39fa64ef0a0e 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10160,9750,10310,9710,494189,4968028325,00,0.00,N,2,190, +20250328,9970,10340,10350,9820,463889,4628150910,00,0.00,N,5,-350, 20250327,10320,10450,10550,10200,343319,3556899510,00,0.00,N,5,-260, 20250326,10580,10420,10750,10380,257669,2726288105,00,0.00,N,2,130, 20250325,10450,10880,11090,10410,557469,5992127505,00,0.00,N,5,-200, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index c9b537003f8c..29897ea0d52a 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2125,2125,2115,21203,44895396,00,0.00,N,3,0, +20250328,2120,2120,2125,2115,12143,25723230,00,0.00,N,3,0, 20250327,2120,2115,2120,2110,6377,13483332,00,0.00,N,3,0, 20250326,2120,2120,2120,2110,13458,28472726,00,0.00,N,2,5, 20250325,2115,2115,2120,2115,19669,41604000,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 1d629f0dba58..4f6924fb7905 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2125,2130,2130,2120,122,258780,00,0.00,N,5,-5, +20250328,2130,2125,2130,2115,6295,13363208,00,0.00,N,2,5, 20250327,2125,2125,2125,2115,4815,10201240,00,0.00,N,3,0, 20250326,2125,2125,2125,2115,4855,10276835,00,0.00,N,3,0, 20250325,2125,2115,2125,2115,4295,9091185,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 929e892e5458..aac46e6862b1 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3045,3200,3200,3045,43894,135288840,00,0.00,N,5,-120, +20250328,3165,3270,3295,3140,63742,202794700,00,0.00,N,5,-90, 20250327,3255,3340,3375,3230,65915,217539614,00,0.00,N,5,-105, 20250326,3360,3350,3375,3260,48896,162526388,00,0.00,N,2,50, 20250325,3310,3480,3530,3305,153063,521192319,00,0.00,N,5,-145, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index a991b46cd4a3..f263d883e3eb 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19020,19590,20150,19000,1072717,21035745245,00,0.00,N,5,-270, +20250328,19290,19120,19680,18710,506294,9769281510,00,0.00,N,2,170, 20250327,19120,18600,19830,18400,754810,14507071350,00,0.00,N,2,510, 20250326,18610,18660,19010,18570,171931,3222047510,00,0.00,N,2,10, 20250325,18600,19450,19590,18580,308549,5865042675,00,0.00,N,5,-820, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 9f2ef084b6fe..201cb5c4937a 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10590,10570,10590,10560,16747,177039415,00,0.00,N,2,10, +20250328,10580,10570,10590,10570,17999,190373170,00,0.00,N,2,10, 20250327,10570,10570,10580,10560,6322,66822310,00,0.00,N,2,10, 20250326,10560,10560,10570,10560,2696,28490215,00,0.00,N,3,0, 20250325,10560,10560,10570,10560,12217,129114860,00,0.00,N,3,0, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index f9f452374260..e3112d10fb9b 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2125,2120,2130,2120,11466,24337143,00,0.00,N,3,0, +20250328,2125,2125,2125,2120,5451,11556650,00,0.00,N,3,0, 20250327,2125,2125,2125,2115,1216,2571960,00,0.00,N,2,5, 20250326,2120,2125,2125,2115,456,964542,00,0.00,N,5,-5, 20250325,2125,2115,2125,2115,4101,8674130,00,0.00,N,3,0, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 57aedbb3746b..4a0f05adb8a9 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10210,10860,10900,10150,128179,1338837700,00,0.00,N,5,-770, +20250328,10980,11340,11760,10980,292672,3333125285,00,0.00,N,5,-390, 20250327,11370,10980,11590,10830,272525,3091518780,00,0.00,N,2,260, 20250326,11110,11480,11480,11010,166158,1859919100,00,0.00,N,2,140, 20250325,10970,10570,11060,10570,92884,1004542380,00,0.00,N,2,370, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index d28e8d730e83..a9fbc6ba3395 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2110,2120,2110,6274,13266725,00,0.00,N,2,5, +20250328,2110,2115,2125,2105,34205,72280041,00,0.00,N,5,-5, 20250327,2115,2110,2115,2110,4084,8635110,00,0.00,N,2,5, 20250326,2110,2110,2112,2110,10120,21353234,00,0.00,N,3,0, 20250325,2110,2110,2115,2110,30914,65234785,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 1423c97762d0..b559c6a86e10 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11570,11850,12040,11550,137681,1612843205,00,0.00,N,5,-680, +20250328,12250,12800,12800,12080,197327,2423766595,00,0.00,N,5,-530, 20250327,12780,13050,13130,12780,148130,1910255190,00,0.00,N,5,-190, 20250326,12970,13140,13330,12820,183863,2394694970,00,0.00,N,5,-170, 20250325,13140,13380,13590,12980,143075,1886083070,00,0.00,N,5,-220, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 814adcc3f2d6..86d608cdc1b7 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1654,1706,1706,1653,31819,53217219,00,0.00,N,5,-43, +20250328,1697,1719,1719,1689,38712,65909375,00,0.00,N,5,-13, 20250327,1710,1712,1725,1701,38449,65700489,00,0.00,N,5,-15, 20250326,1725,1748,1748,1720,23788,41217607,00,0.00,N,5,-7, 20250325,1732,1750,1761,1717,24800,43188853,00,0.00,N,5,-24, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 34a1dc51d4d2..42e52326953a 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6700,7130,7260,6490,179961,1216816270,00,0.00,N,5,-650, +20250328,7350,7680,7770,7300,101296,750175300,00,0.00,N,5,-370, 20250327,7720,7780,8070,7590,309881,2419045910,00,0.00,N,5,-10, 20250326,7730,7100,7800,6930,169955,1261724445,00,0.00,N,2,630, 20250325,7100,7180,7340,6990,61965,445185565,00,0.00,N,5,-80, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index d31c84680843..e20c35cbae08 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250331,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250328,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, +20250327,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250326,2135,2150,2150,2120,5502,11681660,00,0.00,Y,3,0, 20250325,2135,2135,2140,2130,1976,4216705,00,0.00,N,5,-10, 20250324,2145,2155,2155,2120,3359,7193302,00,0.00,N,5,-5, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 2c0c571a3f88..a43ba9fd42a7 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2115,2120,2110,12867,27272385,00,0.00,N,3,0, +20250328,2120,2120,2120,2110,4014,8470800,00,0.00,N,3,0, 20250327,2120,2120,2120,2105,58658,123559437,00,0.00,N,2,5, 20250326,2115,2117,2117,2115,8452,17876058,00,0.00,N,5,-5, 20250325,2120,2115,2120,2115,1001,2117120,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 15ba7a384190..731a08fe6d84 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4800,4530,4845,4530,93992,442124315,00,0.00,N,5,-5, +20250328,4805,4955,5020,4775,131144,633797480,00,0.00,N,5,-150, 20250327,4955,5020,5100,4910,131844,654733345,00,0.00,N,5,-125, 20250326,5080,5000,5110,4985,102368,516575560,00,0.00,N,2,70, 20250325,5010,5130,5320,5000,259517,1324168965,00,0.00,N,5,-90, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index eefb8c7ca559..f42653ceecfe 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2125,2125,2125,2115,19864,42046990,00,0.00,N,3,0, +20250328,2125,2125,2125,2115,6475,13731935,00,0.00,N,3,0, 20250327,2125,2125,2125,2115,7199,15237260,00,0.00,N,3,0, 20250326,2125,2120,2125,2115,9124,19338180,00,0.00,N,2,5, 20250325,2120,2115,2120,2115,17611,37247570,00,0.00,N,2,5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index f7ff7762bf23..034e1477e5da 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2140,2135,2140,2125,14970,31967218,00,0.00,N,2,10, +20250328,2130,2120,2140,2120,36549,77787150,00,0.00,N,2,10, 20250327,2120,2120,2120,2115,10546,22305450,00,0.00,N,2,10, 20250326,2110,2120,2120,2110,261640,552105390,00,0.00,N,5,-10, 20250325,2120,2115,2120,2105,37502,79169469,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 617ae0b16c35..bb0f92b28c81 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2175,2175,2175,2145,2723,5888985,00,0.00,N,2,5, +20250328,2170,2170,2170,2165,562,1218540,00,0.00,N,3,0, 20250327,2170,2170,2170,2155,7209,15576820,00,0.00,N,2,15, 20250326,2155,2175,2175,2155,7433,16070240,00,0.00,N,5,-20, 20250325,2175,2170,2175,2155,23452,50883000,00,0.00,N,2,5, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 242b73a9f392..5e550724df09 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10200,10210,10230,10200,6071,61946910,00,0.00,N,5,-10, +20250328,10210,10210,10220,10200,18676,190611700,00,0.00,N,3,0, 20250327,10205,10200,10220,10200,2070,21114030,00,0.00,N,5,-15, 20250326,10220,10200,10230,10200,3368,34381830,00,0.00,N,2,20, 20250325,10200,10200,10210,10190,11543,117638610,00,0.00,N,3,0, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index c68cae2aa07c..f1558b6f49a8 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,133800,135700,140600,133600,80541,10956061100,00,0.00,N,5,-5600, +20250328,139400,137500,140900,134000,112845,15506742700,05,0.00,N,2,1900, 20250327,137500,141900,142000,137500,88638,12331957900,00,0.00,N,5,-4400, 20250326,141900,144500,144500,140600,68682,9742653100,00,0.00,N,5,-2600, 20250325,144500,141500,146000,141500,96450,13925615650,00,0.00,N,2,3800, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 1b501b39d39d..fb0a8e383f43 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11280,11210,11500,11040,40989,462811015,00,0.00,N,5,-170, +20250328,11450,11190,11510,10950,76271,862576805,00,0.00,N,2,260, 20250327,11190,11300,11320,10980,80853,901085935,00,0.00,N,5,-110, 20250326,11300,11510,11560,11070,148357,1667024585,00,0.00,N,5,-260, 20250325,11560,11900,11900,11120,198459,2278134230,00,0.00,N,5,-220, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 6c628a536702..31ff098465e6 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6670,6820,6930,6630,138947,934468640,00,0.00,N,5,-340, +20250328,7010,7500,7710,7010,259752,1860493375,00,0.00,N,5,-570, 20250327,7580,7730,7750,7540,223915,1706708450,00,0.00,N,5,-350, 20250326,7930,8290,8300,7840,309129,2482436340,00,0.00,N,5,-360, 20250325,8290,8280,8300,7930,212411,1735049000,00,0.00,N,2,10, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index d8625e2a4a8c..ebd046432b6a 100644 --- a/444530/day/candle-day-250.csv +++ b/444530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10900,11910,12460,10900,643733,7436775895,00,0.00,N,5,-1200, +20250328,12100,12960,13390,12100,884659,11233661105,00,0.00,N,5,-1210, 20250327,13310,12990,14580,12420,3889257,53089915990,00,0.00,N,2,200, 20250326,13110,13950,14040,13030,866370,11700521930,00,0.00,N,5,-990, 20250325,14100,15300,15850,13960,6042620,91029638395,00,0.00,N,2,70, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index ac01a6c521ce..2162adcbedd2 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2025,2025,2010,16587,33427600,00,0.00,N,5,-10, +20250328,2025,2025,2025,2015,26963,54421085,00,0.00,N,3,0, 20250327,2025,2025,2025,2020,74,149665,00,0.00,N,3,0, 20250326,2025,2030,2030,2025,1165,2361780,00,0.00,N,5,-5, 20250325,2030,2030,2030,2030,53,107590,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index b53c7274a8af..38198db685d7 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26750,27300,27950,26700,53958,1468141725,00,0.00,N,5,-1700, +20250328,28450,29300,29550,28100,69629,1992078000,00,0.00,N,5,-1150, 20250327,29600,29650,30750,29200,52859,1578143825,00,0.00,N,5,-750, 20250326,30350,30500,30900,29700,61051,1851894425,00,0.00,N,5,-300, 20250325,30650,32150,32450,30650,70925,2211956725,00,0.00,N,5,-1400, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 30d865ca154e..4b93a70180ae 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6000,6110,6180,5920,27318,165358140,00,0.00,N,5,-290, +20250328,6290,6340,6340,6110,35985,221834885,00,0.00,N,5,-60, 20250327,6350,6300,6480,6270,27909,177064880,00,0.00,N,5,-80, 20250326,6430,6380,6470,6270,14752,94322195,00,0.00,N,3,0, 20250325,6430,6550,6550,6250,55752,353765670,00,0.00,N,5,-20, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 77d412801ae2..b8b7002a3675 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2110,2105,2110,2105,412,867315,00,0.00,N,3,0, +20250328,2110,2110,2110,2105,6037,12707900,00,0.00,N,3,0, 20250327,2110,2110,2110,2110,2,4220,00,0.00,N,5,-5, 20250326,2115,2115,2115,2115,7,14805,00,0.00,N,2,5, 20250325,2110,2105,2110,2105,845,1778765,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 85001d06d671..5972616a09d1 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15430,15800,16270,15430,53154,839580680,00,0.00,N,5,-310, +20250328,15740,16150,16290,15500,52460,831463475,00,0.00,N,5,-410, 20250327,16150,16360,16490,16100,44763,728684240,00,0.00,N,5,-300, 20250326,16450,16950,17200,16000,53851,894617840,00,0.00,N,5,-500, 20250325,16950,16670,17290,16460,73215,1234053730,00,0.00,N,2,440, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index b6a5e3c47337..97af4ae9d546 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2170,2185,2185,2160,10414,22559707,00,0.00,N,5,-10, +20250328,2180,2180,2185,2175,4553,9925070,00,0.00,N,2,5, 20250327,2175,2180,2180,2165,3687,8005535,00,0.00,N,3,0, 20250326,2175,2180,2180,2165,572,1241070,00,0.00,N,5,-10, 20250325,2185,2175,2185,2170,2017,4393490,00,0.00,N,2,20, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 6b3e78d7942f..00e906f3698d 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3815,4030,4030,3815,47446,183582425,00,0.00,N,5,-245, +20250328,4060,4040,4110,3955,21611,87309971,00,0.00,N,2,20, 20250327,4040,4020,4280,3957,60788,246505014,00,0.00,N,3,0, 20250326,4040,4030,4055,3985,13750,55381288,00,0.00,N,2,10, 20250325,4030,4030,4035,3885,21497,84965860,00,0.00,N,5,-5, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index f3f75b1635aa..857cdccada41 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2180,2155,2180,2155,5390,11715260,00,0.00,N,3,0, +20250328,2180,2175,2185,2170,21618,47052810,00,0.00,N,2,10, 20250327,2170,2165,2185,2165,11617,25276890,00,0.00,N,5,-5, 20250326,2175,2170,2185,2170,7912,17234450,00,0.00,N,5,-10, 20250325,2185,2175,2190,2175,2217,4838000,00,0.00,N,2,10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index f6cbe35706ea..c4264fa2e356 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250331,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250328,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250327,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250326,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250325,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250324,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250325,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250324,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250321,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250320,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250319,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 400ae1e34574..964c5dc8d2f8 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10990,10010,10990,10010,101,1011990,00,0.00,N,5,-10, +20250328,11000,10020,11000,10010,301,3014500,00,0.00,N,2,120, 20250327,10880,10600,10890,10020,252,2585190,00,0.00,N,5,-50, 20250326,10930,10500,11000,10010,182,1837500,00,0.00,N,5,-70, 20250325,11000,10500,11250,10300,253,2610660,00,0.00,N,5,-400, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 0fb112570dc6..e1318292f4c7 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3700,3635,3785,3555,350172,1288056256,00,0.00,N,5,-50, +20250328,3750,3830,3845,3710,173878,654557550,00,0.00,N,5,-90, 20250327,3840,3940,3940,3810,371218,1433322851,00,0.00,N,5,-170, 20250326,4010,3905,4250,3865,808987,3301932852,00,0.00,N,2,60, 20250325,3950,4075,4150,3945,441707,1775849368,00,0.00,N,5,-160, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 23b4fea4de38..930704c1c804 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2070,2085,2085,2065,34792,71954007,00,0.00,N,5,-5, +20250328,2075,2090,2090,2070,22681,47103245,00,0.00,N,5,-10, 20250327,2085,2090,2090,2065,50748,104846035,00,0.00,N,2,5, 20250326,2080,2085,2085,2070,453,942580,00,0.00,N,2,5, 20250325,2075,2085,2085,2075,3579,7441370,00,0.00,N,5,-10, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index b95fd9188bf7..035d2bdc8122 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250331,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250328,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250327,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250326,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250325,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250324,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250325,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250324,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250321,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250320,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250319,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index d79a39b17a1b..ee28532df9aa 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3380,3440,3440,2900,6065,19277350,00,0.00,N,2,235, +20250328,3145,3425,3440,2925,1695,5060680,00,0.00,N,5,-295, 20250327,3440,3440,3440,3440,1,3440,00,0.00,N,2,130, 20250326,3310,3315,3315,2770,3,9395,00,0.00,N,2,405, 20250325,2905,3430,3445,2805,348,1139160,00,0.00,N,5,-95, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index a942335f4723..5c7921708365 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19220,19720,19890,19200,13690,265093465,00,0.00,N,5,-550, +20250328,19770,20100,20350,19650,15886,315558840,00,0.00,N,5,-330, 20250327,20100,20300,20650,18850,17909,360252955,00,0.00,N,5,-250, 20250326,20350,19800,20500,19800,9450,189746590,00,0.00,N,2,450, 20250325,19900,20400,20750,19450,18221,366331385,00,0.00,N,5,-500, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 1254d7532d59..2eeac9023421 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2080,2085,2085,2065,12754,26345190,00,0.00,N,3,0, +20250328,2080,2080,2080,2065,11145,23044335,00,0.00,N,3,0, 20250327,2080,2080,2080,2065,2712,5623585,00,0.00,N,3,0, 20250326,2080,2080,2080,2070,634,1317985,00,0.00,N,3,0, 20250325,2080,2075,2080,2070,11077,22980980,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 7a2f83501e96..5bae3c178d9b 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16390,16280,16880,16050,29648,489208735,00,0.00,N,2,90, +20250328,16300,16780,16930,16300,34394,569550335,00,0.00,N,5,-480, 20250327,16780,17410,17600,16740,48715,823616705,00,0.00,N,5,-670, 20250326,17450,17090,17580,17050,41331,715908065,00,0.00,N,2,380, 20250325,17070,18000,18140,16500,103755,1805265210,00,0.00,N,5,-980, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 43cd674fe69d..75b9541d83dd 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4545,4575,4575,4505,36279,164066048,00,0.00,N,5,-30, +20250328,4575,4570,4575,4545,54339,248075460,00,0.00,N,2,5, 20250327,4570,4575,4580,4535,25331,115496157,00,0.00,N,5,-5, 20250326,4575,4575,4575,4545,23491,107257134,00,0.00,N,2,15, 20250325,4560,4565,4580,4535,30388,138387652,00,0.00,N,5,-5, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 93a69ff5a94f..35ed989bc1f8 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10300,10290,10300,10290,5131,52830640,00,0.00,N,3,0, +20250328,10300,10290,10310,10290,3714,38245500,00,0.00,N,5,-10, 20250327,10310,10300,10320,10300,4253,43851020,00,0.00,N,3,0, 20250326,10310,10290,10310,10290,1687,17383170,00,0.00,N,3,0, 20250325,10310,10300,10310,10280,4405,45340510,00,0.00,N,2,20, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 14313f5a21d5..541cc78a63aa 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2180,2215,2215,2175,3263,7116130,00,0.00,N,5,-20, +20250328,2200,2220,2220,2200,3839,8447225,00,0.00,N,5,-5, 20250327,2205,2220,2220,2180,44046,96113125,00,0.00,N,3,0, 20250326,2205,2225,2225,2180,4136,9086844,00,0.00,N,5,-5, 20250325,2210,2225,2225,2200,2974,6601725,00,0.00,N,2,5, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 8196f7c602b2..0edbd587bf0f 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2285,2285,2285,2285,1,2285,00,0.00,N,2,285, +20250328,2000,2355,2355,2000,6,12355,00,0.00,N,4,-350, 20250327,2350,2350,2350,2350,1,2350,00,0.00,N,2,35, 20250326,2315,2350,2350,2315,5,11610,00,0.00,N,2,180, 20250325,2135,2360,2360,2015,112,226735,00,0.00,N,5,-235, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index e90c505d6ed6..3ef4ba9d4841 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2145,2150,2150,2135,3175,6787375,00,0.00,N,5,-5, +20250328,2150,2140,2150,2140,7218,15457085,00,0.00,N,2,10, 20250327,2140,2150,2150,2130,2959,6308125,00,0.00,N,2,10, 20250326,2130,2150,2150,2130,2856,6087875,00,0.00,N,5,-10, 20250325,2140,2140,2140,2135,2016,4304250,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index c58ab52f6caf..1e948fddad07 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19850,19900,19900,17800,4,77400,00,0.00,N,2,340, +20250328,19510,19200,20250,19200,1411,28044010,00,0.00,N,2,310, 20250327,19200,19690,19690,19200,359,7058910,00,0.00,N,2,600, 20250326,18600,18500,18990,18500,262,4855860,00,0.00,N,2,100, 20250325,18500,21900,21900,18480,1261,23731690,00,0.00,N,5,-1000, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 61292b55f244..525e7b05dc6f 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2052,2050,2055,2050,10438,21415733,00,0.00,N,2,2, +20250328,2050,2050,2060,2050,2275,4663800,00,0.00,N,3,0, 20250327,2050,2060,2060,2050,31,63660,00,0.00,N,5,-5, 20250326,2055,2050,2055,2050,2588,5316180,00,0.00,N,3,0, 20250325,2055,2055,2055,2050,5993,12288270,00,0.00,N,5,-5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index cef738647631..2ee0d5872c4d 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2065,2075,2075,2060,5143,10597902,00,0.00,N,5,-10, +20250328,2075,2070,2075,2070,17,35195,00,0.00,N,2,5, 20250327,2070,2070,2070,2065,1552,3209890,00,0.00,N,2,10, 20250326,2060,2060,2070,2060,1458,3009930,00,0.00,N,3,0, 20250325,2060,2060,2065,2060,2049,4223766,00,0.00,N,3,0, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 8aa774bcde29..862682f9ff82 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,57800,61800,62000,57200,751121,44233869300,00,0.00,N,5,-6300, +20250328,64100,67300,67500,63900,371378,24156320700,00,0.00,N,5,-2900, 20250327,67000,69100,70200,67000,446393,30509618350,00,0.00,N,2,100, 20250326,66900,67500,68400,65800,425220,28473226400,00,0.00,N,5,-300, 20250325,67200,68700,69300,66800,362382,24608758650,00,0.00,N,2,100, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 2136f2249a6e..55de42741d51 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2290,2370,2390,2260,1265384,2943254486,00,0.00,N,5,-140, +20250328,2430,2535,2620,2410,3435463,8684748565,00,0.00,N,5,-65, 20250327,2495,2685,2800,2480,6459624,16847634534,00,0.00,N,5,-235, 20250326,2730,4135,4165,2705,26849238,100097061222,00,0.00,N,5,-1130, 20250325,3860,3405,4010,3375,37522435,143646657836,00,0.00,N,2,455, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index c5b8e61c055f..f135d23fcae4 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7730,7730,7890,7620,39281,302768350,00,0.00,N,5,-240, +20250328,7970,8030,8040,7840,35533,281122360,00,0.00,N,5,-60, 20250327,8030,8300,8480,8030,64072,526061290,00,0.00,N,5,-460, 20250326,8490,8520,8750,8370,25508,216087200,00,0.00,N,5,-10, 20250325,8500,8400,8670,8360,32950,279595615,00,0.00,N,2,140, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 194dafc2a841..71f8c51b8d7d 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3700,3950,3950,3650,151858,571796152,00,0.00,N,5,-300, +20250328,4000,4085,4150,3955,101947,410381410,00,0.00,N,5,-130, 20250327,4130,4065,4180,4045,40726,167098954,00,0.00,N,2,25, 20250326,4105,4045,4175,4040,79159,324861485,00,0.00,N,2,20, 20250325,4085,4240,4330,4050,120795,501772359,00,0.00,N,5,-195, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index bb7fa1cbf4ea..06e3dcfa8ea2 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2045,2035,2065,2030,11455,23360437,00,0.00,N,5,-10, +20250328,2055,2060,2065,2040,887,1827350,00,0.00,N,2,5, 20250327,2050,2030,2060,2030,3222,6541690,00,0.00,N,2,20, 20250326,2030,2065,2065,2030,456,930155,00,0.00,N,5,-20, 20250325,2050,2055,2055,2040,217,443380,00,0.00,N,5,-5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index cdab91139b9d..9c6959bcf220 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8230,8260,8460,7890,139461,1135661100,00,0.00,N,5,-250, +20250328,8480,8740,8740,8390,69041,587221035,00,0.00,N,5,-220, 20250327,8700,8660,8840,8500,116970,1017728805,00,0.00,N,2,50, 20250326,8650,8870,8870,8370,137404,1177461035,00,0.00,N,3,0, 20250325,8650,8460,8800,8160,268644,2295009635,00,0.00,N,2,330, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 88ce598c872d..412ae65e6e8c 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12430,12540,13920,12200,5319333,70822159710,00,0.00,N,5,-290, +20250328,12720,11080,13100,10660,5393864,66651264655,00,0.00,N,2,1640, 20250327,11080,11430,11430,11030,280831,3152499345,00,0.00,N,5,-350, 20250326,11430,10640,12570,10620,3703463,44263784480,00,0.00,N,2,710, 20250325,10720,11520,11520,10640,235132,2557234750,00,0.00,N,5,-610, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 83cea72322d5..f793e355b3f8 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9940,10200,10370,9900,224209,2263371500,00,0.00,N,5,-430, +20250328,10370,10030,10410,9830,228721,2336504685,00,0.00,N,2,320, 20250327,10050,9930,10290,9750,125425,1261834495,00,0.00,N,2,120, 20250326,9930,10280,10460,9900,232499,2379828790,00,0.00,N,5,-200, 20250325,10130,10440,10450,10090,204346,2096344330,00,0.00,N,5,-270, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index fdb4a39ec012..00ca329144c3 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2025,2030,2035,2025,86775,175879665,00,0.00,N,5,-10, +20250328,2035,2025,2035,2025,13055,26497680,00,0.00,N,2,10, 20250327,2025,2030,2030,2025,95,192455,00,0.00,N,5,-5, 20250326,2030,2030,2030,2020,11555,23410060,00,0.00,N,3,0, 20250325,2030,2030,2030,2025,5929,12006305,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 169f3099794c..c8f1b4af0bf0 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10200,10170,10260,9960,33402,338150635,00,0.00,N,5,-160, +20250328,10360,10080,10370,10070,62924,643288985,00,0.00,N,2,180, 20250327,10180,10200,10210,9980,40224,406473795,00,0.00,N,5,-30, 20250326,10210,10020,10210,10020,25155,255057775,00,0.00,N,2,150, 20250325,10060,10240,10240,9900,51418,514416215,00,0.00,N,5,-40, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index dc6a3a9e8fc8..11655768b239 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3855,3890,3905,3845,229321,888467620,00,0.00,N,5,-35, +20250328,3890,3905,3930,3880,209109,816579894,00,0.00,N,5,-15, 20250327,3905,3890,3925,3850,226190,880639031,00,0.00,N,2,15, 20250326,3890,3820,3915,3820,210315,816431637,00,0.00,N,2,30, 20250325,3860,3875,3890,3825,146197,563076674,00,0.00,N,5,-15, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 8bf2cb34f566..1d412849223b 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4940,4815,5020,4730,22121,107905273,00,0.00,N,5,-80, +20250328,5020,5240,5240,4975,28642,144469930,00,0.00,N,5,-130, 20250327,5150,5600,5600,5120,50199,263039580,00,0.00,N,5,-320, 20250326,5470,5440,5620,5320,18953,103139960,00,0.00,N,5,-10, 20250325,5480,5580,5620,5350,41507,226225935,00,0.00,N,5,-20, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index f51edc0335f6..36c4687b9a0b 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5430,5800,5900,5420,1041533,5845944445,00,0.00,N,5,-620, +20250328,6050,5840,6210,5680,1675993,9982591535,00,0.00,N,2,220, 20250327,5830,5890,5980,5780,931022,5476004540,00,0.00,N,5,-220, 20250326,6050,5950,6220,5930,1189256,7222820720,00,0.00,N,2,70, 20250325,5980,6560,6610,5980,1636597,10306895005,00,0.00,N,5,-380, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 30f54e0542ed..d626f3eb2bdc 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3950,4090,4090,3950,38819,154463300,00,0.00,N,5,-140, +20250328,4090,4235,4245,4055,95785,394667969,00,0.00,N,5,-145, 20250327,4235,4390,4390,4235,53823,230107320,00,0.00,N,5,-135, 20250326,4370,4240,4390,4235,53359,230037035,00,0.00,N,2,130, 20250325,4240,4400,4445,4240,60561,262041370,00,0.00,N,5,-160, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index daf468bee218..da00daa90561 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1114,1129,1153,1110,589888,660318494,00,0.00,N,5,-25, +20250328,1139,1150,1163,1125,542205,617934721,00,0.00,N,5,-11, 20250327,1150,1159,1170,1147,406080,468790981,00,0.00,N,5,-20, 20250326,1170,1171,1186,1164,370385,434122097,00,0.00,N,5,-3, 20250325,1173,1198,1200,1169,767729,906106533,00,0.00,N,5,-25, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 3ec072816095..282cc6b21c73 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6510,6600,6840,6510,88284,582152330,00,0.00,N,5,-440, +20250328,6950,7060,7060,6760,181236,1245153610,00,0.00,N,5,-140, 20250327,7090,7390,7390,7040,146883,1051121100,00,0.00,N,5,-210, 20250326,7300,7510,7550,7300,136184,1008643120,00,0.00,N,5,-290, 20250325,7590,7800,7830,7380,194851,1471560775,00,0.00,N,5,-190, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 3db42ad40af2..3ab067933188 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2570,2600,2655,2555,163793,423252245,00,0.00,N,5,-90, +20250328,2660,2750,2755,2635,149952,401058142,00,0.00,N,5,-85, 20250327,2745,2740,2775,2735,108844,299985257,00,0.00,N,5,-25, 20250326,2770,2780,2800,2720,160103,442675451,00,0.00,N,5,-20, 20250325,2790,2745,2850,2645,441571,1206910342,00,0.00,N,2,55, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index ade056c760fc..4cb059b6f380 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8170,8600,8600,7850,23632,194238200,00,0.00,N,5,-440, +20250328,8610,8900,8910,8610,16263,142045550,00,0.00,N,5,-250, 20250327,8860,9190,9190,8860,32104,288153695,00,0.00,N,5,-420, 20250326,9280,9080,9290,9070,13186,120939380,00,0.00,N,2,150, 20250325,9130,9110,9500,9080,19237,176769340,00,0.00,N,5,-120, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index e2b660f69825..8f39bc3d39f5 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15330,16560,16560,15190,98269,1526605675,00,0.00,N,5,-1240, +20250328,16570,16810,17100,16250,75256,1250468815,00,0.00,N,5,-400, 20250327,16970,17200,17350,16600,79508,1345500345,00,0.00,N,5,-530, 20250326,17500,17260,17980,16960,71291,1241404670,00,0.00,N,2,250, 20250325,17250,17710,18080,16870,131502,2265463440,00,0.00,N,5,-450, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 881fd8e0ba8d..af7866b2454d 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8240,8480,8780,8160,1346328,11277380780,00,0.00,N,5,-600, +20250328,8840,9040,9340,8800,1558364,14082495195,00,0.00,N,5,-220, 20250327,9060,9110,9440,8930,1366609,12526177500,00,0.00,N,5,-260, 20250326,9320,9400,9700,9290,1575753,14956461370,00,0.00,N,2,10, 20250325,9310,9610,10420,9080,5379959,52641100605,00,0.00,N,5,-300, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 3c923e17f30f..2affbe238b45 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2000,2000,2005,1997,8751,17501378,00,0.00,N,5,-5, +20250328,2005,1998,2005,1998,229,458376,00,0.00,N,2,5, 20250327,2000,2000,2005,2000,7110,14220055,00,0.00,N,5,-5, 20250326,2005,2005,2005,2000,2114,4238370,00,0.00,N,3,0, 20250325,2005,2005,2005,1997,680,1358247,00,0.00,N,2,5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 8e943dfdb6a4..ae95895c7a1a 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1997,1996,2005,1993,23650,47245182,00,0.00,N,2,1, +20250328,1996,1998,2005,1996,17784,35536313,00,0.00,N,5,-2, 20250327,1998,1998,1998,1995,6254,12482664,00,0.00,N,5,-1, 20250326,1999,1995,1999,1995,2533,5058552,00,0.00,N,2,1, 20250325,1998,1997,1998,1997,5780,11542865,00,0.00,N,2,1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 411b2dbc4d2f..67cce585a5d2 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14280,14800,14810,14140,33757,483355525,00,0.00,N,5,-150, +20250328,14430,14210,14620,14190,44975,646242580,00,0.00,N,2,150, 20250327,14280,14800,14840,14280,39165,567228840,00,0.00,N,5,-520, 20250326,14800,14460,14810,14450,53538,786585750,00,0.00,N,2,300, 20250325,14500,14550,14600,14310,46281,669357420,00,0.00,N,5,-50, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 771bcf3d321d..8e165c92bbab 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13700,13870,14140,13390,34534,474303470,00,0.00,N,5,-600, +20250328,14300,14770,15000,14270,48065,693925760,00,0.00,N,5,-620, 20250327,14920,15010,15260,14860,41768,627305035,00,0.00,N,5,-340, 20250326,15260,15260,15590,15190,30876,472124020,00,0.00,N,5,-90, 20250325,15350,15550,15970,15250,26310,407661170,00,0.00,N,5,-130, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index c7ae1c1da18b..e23a653b1932 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19270,19240,19710,19100,15918,306719960,00,0.00,N,5,-780, +20250328,20050,20350,20900,19870,33245,670908160,00,0.00,N,5,-300, 20250327,20350,20100,20900,20100,14354,293602300,00,0.00,N,5,-350, 20250326,20700,20700,21200,20650,13986,292150825,00,0.00,N,3,0, 20250325,20700,21400,21400,20050,29280,605272650,00,0.00,N,5,-600, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index ff03b9271a13..af8eac0ae4ca 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2085,2090,2090,2070,4320,8963905,00,0.00,N,3,0, +20250328,2085,2080,2090,2070,4480,9310950,00,0.00,N,2,5, 20250327,2080,2080,2080,2070,2578,5354740,00,0.00,N,3,0, 20250326,2080,2080,2080,2075,955,1982670,00,0.00,N,2,5, 20250325,2075,2070,2075,2070,1723,3566665,00,0.00,N,3,0, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 6fcb687815ba..ba2319e57df8 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2010,2025,2010,11473,23135970,00,0.00,N,5,-5, +20250328,2025,2020,2025,2020,3405,6888755,00,0.00,N,2,5, 20250327,2020,2020,2020,2015,3545,7143235,00,0.00,N,3,0, 20250326,2020,2015,2020,2015,1171,2362110,00,0.00,N,3,0, 20250325,2020,2020,2020,2010,2769,5588545,00,0.00,N,2,5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 1749d52ee58d..b0af5de7f4a2 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,50200,51100,51500,50000,241975,12236007800,00,0.00,N,5,-1800, +20250328,52000,53800,54100,51900,176185,9308547200,00,0.00,N,5,-400, 20250327,52400,53500,54000,52400,136156,7208200350,00,0.00,N,5,-1500, 20250326,53900,54700,54800,53800,119923,6488880850,00,0.00,N,5,-200, 20250325,54100,56000,56600,54000,165142,9046887600,00,0.00,N,5,-1200, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 544b3dc8bc63..d3d640219949 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2110,2110,2110,2095,6269,13220775,00,0.00,N,3,0, +20250328,2110,2110,2110,2100,1180,2484270,00,0.00,N,2,5, 20250327,2105,2105,2105,2100,2080,4378099,00,0.00,N,3,0, 20250326,2105,2110,2110,2100,267,561860,00,0.00,N,3,0, 20250325,2105,2105,2110,2095,736,1544755,00,0.00,N,5,-5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index a7a49c88e1a1..7fabede3b7b9 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250331,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250328,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250327,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250326,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250325,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250324,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250325,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250324,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250321,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250320,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250319,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index bbe07f672b93..87e1a53f024b 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,23150,23450,23750,23100,64539,1509135600,00,0.00,N,5,-950, +20250328,24100,25300,25600,24050,97813,2392162625,00,0.00,N,5,-1200, 20250327,25300,25400,25950,25100,58284,1481860400,00,0.00,N,5,-550, 20250326,25850,25600,25900,25150,58430,1494682500,00,0.00,N,2,350, 20250325,25500,26750,27000,25500,92688,2409994750,00,0.00,N,5,-850, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 3da34d54f68e..78d5797778ff 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2050,2055,2065,2035,7370,15130290,00,0.00,N,5,-5, +20250328,2055,2065,2070,2055,4815,9952000,00,0.00,N,5,-20, 20250327,2075,2065,2075,2055,70,144290,00,0.00,N,3,0, 20250326,2075,2065,2075,2065,29,59895,00,0.00,N,3,0, 20250325,2075,2065,2075,2065,86,177610,00,0.00,N,2,5, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index f9584c85aa38..1498808b1d75 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11790,12270,12690,11580,839772,10178990945,00,0.00,N,5,-720, +20250328,12510,12420,12770,11960,765456,9483791635,00,0.00,N,2,170, 20250327,12340,12930,13060,12340,665199,8388737530,00,0.00,N,5,-620, 20250326,12960,12180,13310,12170,1228782,15796007220,00,0.00,N,2,550, 20250325,12410,13710,13900,12280,2075323,27440503595,00,0.00,N,5,-750, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 62d2a09b3bd5..f17d27cd89c9 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,54400,55000,55600,54000,25850,1406405650,00,0.00,N,5,-1500, +20250328,55900,57100,57400,55500,25230,1410307100,00,0.00,N,5,-1100, 20250327,57000,57700,57800,56900,19642,1125208850,00,0.00,N,5,-800, 20250326,57800,57800,58000,57500,18000,1039915900,00,0.00,N,2,200, 20250325,57600,58400,58800,57300,36910,2139868500,00,0.00,N,5,-800, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 8041bcacb05a..719bf6710dd4 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14450,15250,15760,14300,222560,3342223750,00,0.00,N,5,-1150, +20250328,15600,16320,16900,15220,388439,6303502120,00,0.00,N,5,-670, 20250327,16270,16460,16750,16270,180999,2988454970,00,0.00,N,5,-190, 20250326,16460,16340,17030,16280,262113,4367598045,00,0.00,N,2,190, 20250325,16270,16430,16920,16260,155886,2576414830,00,0.00,N,5,-170, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index af229c2b842c..d3708e62bb46 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,16600,16800,16800,16800,0,0,00,0.00,Y,5,-200, +20250328,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250327,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250326,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250325,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250324,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250325,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250324,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250321,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250320,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250319,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 9d27d6c836ce..2ca2d450e03c 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2220,2240,2240,2100,115557,250048095,00,0.00,N,5,-25, +20250328,2245,2270,2270,2230,28137,63312895,00,0.00,N,5,-20, 20250327,2265,2250,2270,2200,47881,107380290,00,0.00,N,3,0, 20250326,2265,2250,2275,2237,47168,106494911,00,0.00,N,2,20, 20250325,2245,2270,2285,2240,55923,126888135,00,0.00,N,5,-25, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 38280fd43738..d57836c779ec 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2125,2130,2100,8860,18690244,00,0.00,N,5,-10, +20250328,2125,2120,2125,2115,4333,9182305,00,0.00,N,2,5, 20250327,2120,2110,2120,2105,13052,27541635,00,0.00,N,2,10, 20250326,2110,2120,2120,2095,1795,3777640,00,0.00,N,3,0, 20250325,2110,2105,2110,2090,6000,12617325,00,0.00,N,5,-10, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index cdbe5474ab8e..6e81eb39bce1 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12650,12750,12750,12100,3938,49606290,00,0.00,N,5,-200, +20250328,12850,13500,13950,12830,1642,21514710,00,0.00,N,5,-370, 20250327,13220,12900,13400,12650,6054,77896870,00,0.00,N,3,0, 20250326,13220,13300,13300,12830,7762,100789960,00,0.00,N,2,200, 20250325,13020,13050,13300,12800,1616,21131440,00,0.00,N,2,170, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 1f2f9e7c09fe..625fa0f7e9c4 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, +20250328,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250327,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250326,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250325,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250324,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, +20250325,15000,15000,15000,15000,0,0,00,0.00,N,3,0, +20250324,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250321,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250320,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250319,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 448515a6b106..0bacbef927b0 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,42450,44550,44700,41300,416629,17743940250,00,0.00,N,5,-3350, +20250328,45800,47700,47700,45650,157460,7291514775,00,0.00,N,5,-1650, 20250327,47450,48100,48700,47000,147905,7064408475,00,0.00,N,5,-1650, 20250326,49100,47000,50300,46150,423776,20464956825,00,0.00,N,2,2100, 20250325,47000,50700,50800,46400,497740,23747235350,00,0.00,N,5,-2800, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 192bafbc8ee5..7062b3676e1c 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9090,9380,9540,9090,75267,698464705,00,0.00,N,5,-510, +20250328,9600,9650,9710,9300,71073,680629100,00,0.00,N,5,-50, 20250327,9650,9690,9760,9470,46263,444838510,00,0.00,N,5,-40, 20250326,9690,9750,10050,9530,100110,972470780,00,0.00,N,5,-30, 20250325,9720,9090,9790,9060,183052,1738549995,00,0.00,N,2,720, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 62d9b891f419..1a41a82acdaa 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2715,2745,2765,2715,66414,181070660,00,0.00,N,5,-60, +20250328,2775,2795,2795,2710,66663,182913775,00,0.00,N,2,35, 20250327,2740,2830,2830,2730,82391,228686470,00,0.00,N,5,-90, 20250326,2830,2820,2830,2790,30491,85615325,00,0.00,N,2,5, 20250325,2825,2850,2865,2810,61154,173906122,00,0.00,N,2,5, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index aae9962ed672..7906feb63e53 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15560,15700,16070,15560,38387,601914940,00,0.00,N,5,-640, +20250328,16200,16540,16700,16200,95498,1560057365,00,0.00,N,5,-510, 20250327,16710,16910,17250,16580,61303,1030801195,00,0.00,N,5,-450, 20250326,17160,17310,17500,16960,55381,950654985,00,0.00,N,5,-220, 20250325,17380,17270,18020,17190,106493,1880233455,00,0.00,N,2,120, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 37fc81bcbd64..485bf4f3f799 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3060,3180,3265,3020,95341,297524034,00,0.00,N,5,-225, +20250328,3285,3400,3410,3275,102586,340936915,00,0.00,N,5,-180, 20250327,3465,3520,3540,3410,68445,237168478,00,0.00,N,5,-55, 20250326,3520,3420,3760,3420,210352,752129535,00,0.00,N,2,75, 20250325,3445,3470,3550,3430,87408,304318669,00,0.00,N,5,-50, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 3b9f570b78f1..aadf2c2968c2 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,70 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, -20250326,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250325,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250324,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250321,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250320,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250319,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250318,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250317,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250314,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250313,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250312,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250311,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250310,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250307,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250306,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250305,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250304,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250228,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250227,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250226,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250225,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250224,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250221,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250220,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250219,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250218,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250217,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250214,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250213,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250212,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250211,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250210,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250207,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250206,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250205,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250204,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250203,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250131,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250124,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250123,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250122,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250121,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250120,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250117,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250116,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250115,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250114,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250113,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250110,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250109,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250108,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250107,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250106,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250103,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20250102,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20241230,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20241227,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20241226,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20241224,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20241223,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20241220,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20241219,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20241218,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20241217,2095,2095,2095,2095,0,0,00,0.00,N,0,0, -20241216,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250331,2095,2100,2105,2090,228634,479302005,00,0.00,N,5,-5, +20250328,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250327,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250326,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250325,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250324,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250321,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250320,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250319,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250318,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250317,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250314,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250313,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250312,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250311,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250310,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250307,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250306,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250305,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250304,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250228,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250227,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250226,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250225,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250224,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250221,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250220,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250219,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250218,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250217,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250214,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250213,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250212,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250211,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250210,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250207,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250206,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250205,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250204,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250203,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250131,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250124,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250123,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250122,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250121,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250120,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250117,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250116,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250115,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250114,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250113,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250110,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250109,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250108,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250107,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250106,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250103,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20250102,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241230,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241227,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241226,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241224,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241223,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241220,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241219,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241218,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241217,2100,2100,2100,2100,0,0,00,0.00,N,0,0, +20241216,2100,2100,2100,2100,0,0,00,0.00,N,0,0, 20241213,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20241212,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20241211,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 9c6c085711a2..4301694f04e1 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2075,2080,2090,2065,8716,18077500,00,0.00,N,5,-15, +20250328,2090,2085,2090,2085,1001,2087090,00,0.00,N,2,5, 20250327,2085,2085,2085,2080,1219,2541545,00,0.00,N,3,0, 20250326,2085,2085,2085,2070,542,1122365,00,0.00,N,3,0, 20250325,2085,2085,2085,2085,1,2085,00,0.00,N,3,0, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 878644a27e97..29e24a0a4470 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,8 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, -20250326,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, -20250325,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, -20250324,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, +20250327,3020,3020,3020,3020,0,0,00,0.00,N,0,0, +20250326,3020,3020,3020,3020,0,0,00,0.00,N,0,0, +20250325,3020,3020,3020,3020,0,0,00,0.00,N,0,0, +20250324,3020,3020,3020,3020,0,0,00,0.00,N,0,0, 20250321,3020,3020,3020,3020,0,0,00,0.00,N,0,0, 20250320,3020,3020,3020,3020,0,0,00,0.00,N,0,0, 20250319,3020,3020,3020,3020,0,0,00,0.00,N,0,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index abe121cdfc09..459df77fd508 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2140,2140,2145,2120,7583,16195533,00,0.00,N,5,-5, +20250328,2145,2125,2150,2120,10718,22860871,00,0.00,N,2,20, 20250327,2125,2125,2125,2120,9485,20120760,00,0.00,N,3,0, 20250326,2125,2130,2130,2120,53,112415,00,0.00,N,3,0, 20250325,2125,2130,2130,2115,2525,5358065,00,0.00,N,3,0, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 076dea2752c9..a3cb4f89a630 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15730,17220,17240,15570,210342,3404269570,00,0.00,N,5,-2080, +20250328,17810,18750,18860,17790,167675,3039199630,00,0.00,N,5,-870, 20250327,18680,19360,19440,18650,375524,7113250230,00,0.00,N,5,-1130, 20250326,19810,18590,20500,18350,1635670,32355739215,00,0.00,N,2,1320, 20250325,18490,19150,19530,18350,618505,11774036320,00,0.00,N,5,-290, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 5e2a844b8a8a..b501956f85de 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12800,13000,13150,12790,25996,335226420,00,0.00,N,5,-470, +20250328,13270,13110,13450,12670,48806,639148825,00,0.00,N,2,70, 20250327,13200,13880,14050,13140,134009,1791374250,00,0.00,N,5,-890, 20250326,14090,14010,14460,14000,43187,612666285,00,0.00,N,2,100, 20250325,13990,13820,14400,13790,60777,854014545,00,0.00,N,2,120, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 0f1d3209b64e..ff5adc5213df 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6740,6850,7300,6740,71862,494753455,00,0.00,N,5,-80, +20250328,6820,7050,7050,6750,73422,504954620,00,0.00,N,5,-230, 20250327,7050,7200,7200,7030,108763,772328085,00,0.00,N,5,-210, 20250326,7260,7450,7470,7230,89624,653180275,00,0.00,N,5,-120, 20250325,7380,7140,7990,7120,756818,5834260945,00,0.00,N,2,240, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index f357f20559b8..8e5a6bf37fcb 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3995,3970,4120,3970,87660,352014485,00,0.00,N,5,-145, +20250328,4140,4310,4405,4090,116495,486617795,00,0.00,N,5,-175, 20250327,4315,4610,4630,4315,169469,751721045,00,0.00,N,5,-330, 20250326,4645,4635,4730,4590,54760,254603195,00,0.00,N,2,10, 20250325,4635,4650,4790,4585,49445,229205675,00,0.00,N,2,5, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index a66b82b6d8c8..c2f28c6e23a3 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,6550,6600,6600,6420,81472,531564390,00,0.00,N,5,-70, +20250328,6620,6670,6730,6530,141706,938297245,02,0.00,N,5,-380, 20250327,7000,6900,7140,6900,211672,1491847120,00,0.00,N,5,-110, 20250326,7110,7070,7170,7070,95595,680976450,00,0.00,N,2,30, 20250325,7080,7150,7180,7040,92643,657548270,00,0.00,N,5,-20, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 7544dea61908..a8c712cce052 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8850,8910,9110,8820,122714,1098632390,00,0.00,N,5,-270, +20250328,9120,9110,9250,8890,181109,1633445750,02,0.00,N,5,-180, 20250327,9300,9100,9490,9100,170105,1595862700,00,0.00,N,5,-80, 20250326,9380,9130,9400,9080,85155,792517525,00,0.00,N,2,240, 20250325,9140,9590,9780,9100,297258,2766336850,00,0.00,N,5,-400, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 21ba6cd1a6e5..d1d734f33d54 100644 --- a/460870/day/candle-day-250.csv +++ b/460870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3920,4080,4395,3855,4364835,17995191836,00,0.00,N,5,-40, +20250328,3960,3920,4255,3800,6357663,25801648478,00,0.00,N,2,60, 20250327,3900,3850,3980,3705,695821,2679771412,00,0.00,N,2,50, 20250326,3850,4015,4080,3765,1313506,5134741955,00,0.00,N,5,-110, 20250325,3960,3850,4145,3635,2611367,10331227950,00,0.00,N,2,160, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 7028a1c1f874..1688a9cbb40e 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14000,13790,14300,13680,121499,1699678365,00,0.00,N,5,-200, +20250328,14200,14630,14720,14160,176925,2537480030,00,0.00,N,5,-430, 20250327,14630,14910,15140,14590,188905,2797434680,00,0.00,N,5,-470, 20250326,15100,15020,15260,14910,117524,1771459785,00,0.00,N,5,-30, 20250325,15130,15410,15470,15030,135282,2056899860,00,0.00,N,5,-260, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 2a9fc06ec9c7..27903d16ea0b 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11330,11110,11740,11000,76367,870091520,00,0.00,N,5,-240, +20250328,11570,12360,12370,11300,65302,770407990,00,0.00,N,5,-790, 20250327,12360,12510,12550,12190,46346,573253430,00,0.00,N,5,-200, 20250326,12560,12040,12650,11950,63968,790268490,00,0.00,N,2,520, 20250325,12040,12460,12700,11990,85122,1042854350,00,0.00,N,5,-420, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 960126712d6c..9a7acb63f421 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9260,9750,9940,9070,180317,1703863240,00,0.00,N,5,-890, +20250328,10150,10390,10520,9960,156902,1586504615,00,0.00,N,5,-240, 20250327,10390,10940,11300,10330,261346,2805792440,00,0.00,N,5,-710, 20250326,11100,11500,11630,10930,413050,4669538005,00,0.00,N,5,-310, 20250325,11410,10050,11870,9880,2265868,25376806590,00,0.00,N,2,1650, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 4eadb4a2d68c..3ac122e181b4 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13420,13800,13850,13250,54990,747291180,00,0.00,N,5,-430, +20250328,13850,13830,13940,13280,83737,1150979505,00,0.00,N,2,20, 20250327,13830,13430,13890,13320,71879,982252915,00,0.00,N,2,360, 20250326,13470,13100,13610,13000,57604,770564680,00,0.00,N,2,320, 20250325,13150,12920,13260,12850,62998,822003935,00,0.00,N,2,230, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 95d0d8f68134..4fcdc77612c2 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2010,2015,2005,1798,3614475,00,0.00,N,3,0, +20250328,2015,2015,2015,2005,7506,15053420,00,0.00,N,2,5, 20250327,2010,2010,2010,2010,11,22110,00,0.00,N,3,0, 20250326,2010,2005,2010,2000,35516,71214275,00,0.00,N,3,0, 20250325,2010,2010,2010,2005,5402,10858015,00,0.00,N,5,-5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 7715d8dfcc3c..55a8e313684c 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17000,17900,17900,16840,58017,992124635,00,0.00,N,5,-940, +20250328,17940,18990,18990,17910,86073,1562614065,00,0.00,N,5,-760, 20250327,18700,18900,19150,18650,28572,539032015,00,0.00,N,5,-200, 20250326,18900,19270,19480,18820,63612,1210630955,00,0.00,N,5,-370, 20250325,19270,19540,19820,19250,37375,725498690,00,0.00,N,5,-240, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 6b509e94c89a..12fb4bc41047 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7600,7500,7710,7260,38089,282537690,00,0.00,N,2,50, +20250328,7550,7940,7940,7450,47332,357447890,00,0.00,N,5,-250, 20250327,7800,8000,8110,7800,36935,292890730,00,0.00,N,5,-200, 20250326,8000,8000,8190,7900,27211,218805205,00,0.00,N,2,130, 20250325,7870,7910,8390,7760,44971,358666030,00,0.00,N,2,80, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 1c294012cbca..8430c59e103c 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13050,13570,13670,12990,13276,174265105,00,0.00,N,5,-520, +20250328,13570,13720,13720,13480,9449,128160410,00,0.00,N,5,-180, 20250327,13750,13910,13940,13720,6365,87843160,00,0.00,N,5,-130, 20250326,13880,13830,13940,13770,9762,135207475,00,0.00,N,5,-90, 20250325,13970,14160,14180,13880,9710,136368850,00,0.00,N,5,-180, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index ca3c4d09f6fa..3fbb7ca82fa1 100644 --- a/462860/day/candle-day-250.csv +++ b/462860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,7340,7630,7800,7260,771606,5754240890,00,0.00,N,5,-530, +20250328,7870,8420,8600,7740,3701110,30550293380,00,0.00,N,3,0, 20250327,7870,8010,8330,7700,2875938,23217174555,00,0.00,N,5,-160, 20250326,8030,8440,8660,8010,2495721,20667055195,00,0.00,N,5,-570, 20250325,8600,8390,9220,8000,10838238,93408943760,00,0.00,N,2,520, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 27c4e2a90604..8bbf22304066 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,55700,54900,56000,53600,124179,6825722550,00,0.00,N,2,200, +20250328,55500,54700,57400,53000,236265,13049913850,00,0.00,N,2,800, 20250327,54700,54500,56300,54100,136190,7527072100,00,0.00,N,2,200, 20250326,54500,55000,55200,53700,146153,7937088200,00,0.00,N,5,-300, 20250325,54800,56400,57000,53900,169094,9338152450,00,0.00,N,5,-1600, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 5cad986f16fb..1c93afad8aeb 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3120,3220,3220,3120,101411,320215695,00,0.00,N,5,-115, +20250328,3235,3255,3300,3220,64274,208972200,00,0.00,N,5,-25, 20250327,3260,3305,3305,3260,55752,182267425,00,0.00,N,5,-45, 20250326,3305,3345,3345,3280,54723,180759455,00,0.00,N,5,-10, 20250325,3315,3340,3425,3305,210289,706127444,00,0.00,N,5,-30, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index f7b7281a6316..1c563f592d8d 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13500,14480,14630,13440,1705216,23880753175,00,0.00,N,5,-1520, +20250328,15020,14500,15630,13760,6796317,101850834085,00,0.00,N,2,400, 20250327,14620,15610,16310,14500,5343415,81813227210,00,0.00,N,5,-1080, 20250326,15700,13540,15880,13450,16677072,253321270275,00,0.00,N,2,2160, 20250325,13540,14810,15730,13540,14549315,219138779570,00,0.00,N,2,200, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index e8426ca770c7..87f1c2d9d358 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9970,10210,10490,9950,286197,2891454520,00,0.00,N,5,-670, +20250328,10640,11200,11240,10540,504464,5429111555,00,0.00,N,5,-660, 20250327,11300,11760,11840,11260,447720,5151227140,00,0.00,N,5,-740, 20250326,12040,12000,12410,11920,596481,7254321490,00,0.00,N,2,220, 20250325,11820,12570,12680,11760,825361,10101093635,00,0.00,N,5,-50, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 359b5db82f1d..6ae17561fff8 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11890,12440,12440,11890,76372,923427885,00,0.00,N,5,-610, +20250328,12500,12900,13010,12370,71293,898471170,00,0.00,N,5,-450, 20250327,12950,13220,13240,12900,40336,524920265,00,0.00,N,5,-270, 20250326,13220,13180,13280,12980,28828,378240350,00,0.00,N,3,0, 20250325,13220,13220,13440,13110,40375,536063360,00,0.00,N,5,-80, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 04f4ecc89eeb..ddeaf17f439d 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2110,2125,2125,2080,6971,14687220,00,0.00,N,5,-10, +20250328,2120,2120,2125,2115,2786,5903650,00,0.00,N,2,5, 20250327,2115,2125,2125,2110,2926,6203045,00,0.00,N,2,10, 20250326,2105,2125,2125,2105,541,1138870,00,0.00,N,5,-5, 20250325,2110,2110,2120,2105,4608,9712585,00,0.00,N,5,-5, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 2d6c00c247fc..232186704b81 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3420,3310,3420,3280,303845,1010472290,00,0.00,N,5,-15, +20250328,3435,3465,3520,3375,240417,826354350,00,0.00,N,5,-65, 20250327,3500,3610,3690,3450,312174,1106995703,00,0.00,N,5,-155, 20250326,3655,3740,3795,3655,164499,609934433,00,0.00,N,5,-85, 20250325,3740,3790,3870,3740,183976,701612844,00,0.00,N,5,-80, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index b36369761d90..e730db6c22e4 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5330,5750,5760,5320,49102,266854975,00,0.00,N,5,-230, +20250328,5560,5740,5780,5530,46735,262323870,00,0.00,N,5,-180, 20250327,5740,5760,5910,5730,22267,128635140,00,0.00,N,5,-60, 20250326,5800,5820,5850,5710,18364,106222895,00,0.00,N,3,0, 20250325,5800,5890,5890,5750,25403,147158005,00,0.00,N,5,-10, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index bfd3b40798f1..df48d6d99a22 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1992,1991,1995,1986,18915,37626462,00,0.00,N,2,1, +20250328,1991,1986,1993,1984,12617,25110604,00,0.00,N,2,5, 20250327,1986,1986,1986,1984,5353,10621903,00,0.00,N,2,1, 20250326,1985,1988,1988,1984,1260,2501762,00,0.00,N,2,2, 20250325,1983,1990,1990,1981,12569,24918107,00,0.00,N,2,3, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index e369b67dff20..66c0a1b2d40e 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2095,2095,2095,2085,1789,3741610,00,0.00,N,5,-15, +20250328,2110,2100,2130,2100,2457,5221910,00,0.00,N,2,5, 20250327,2105,2120,2120,2105,2815,5925700,00,0.00,N,5,-5, 20250326,2110,2110,2110,2105,1475,3111160,00,0.00,N,3,0, 20250325,2110,2110,2115,2110,1805,3816080,00,0.00,N,5,-5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 591265001ccb..179ca507d32b 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5950,6860,8200,5910,2605816,18657797630,00,0.00,N,5,-960, +20250328,6910,7310,7310,6830,52969,367496840,00,0.00,N,5,-250, 20250327,7160,7210,7350,7110,32093,230205260,00,0.00,N,5,-110, 20250326,7270,7210,7500,7210,36149,266327460,00,0.00,N,2,60, 20250325,7210,7280,7500,7210,24807,181186055,00,0.00,N,5,-70, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 9e52046a9d58..880e0aa1437d 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9160,9570,9980,9100,606151,5730538330,00,0.00,N,5,-640, +20250328,9800,10140,10580,9500,1492572,14968792325,00,0.00,N,5,-460, 20250327,10260,10590,10600,10110,821254,8491231130,00,0.00,N,5,-540, 20250326,10800,10710,11110,10370,3317910,35607809170,00,0.00,N,2,250, 20250325,10550,10770,11840,10230,7465569,82621941330,00,0.00,N,5,-380, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 63d4cecbabb9..b7a39e694293 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,19560,18160,19860,18130,5156560,100029449105,00,0.00,N,2,1160, +20250328,18400,18910,19500,18340,3079678,58677699160,00,0.00,N,5,-540, 20250327,18940,18270,19850,17870,4462506,85249733020,00,0.00,N,2,290, 20250326,18650,17750,18920,17490,3835347,70346319245,00,0.00,N,2,940, 20250325,17710,20050,20350,17690,4091517,77172223530,00,0.00,N,5,-1790, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 908a177d6d45..ab1d2eb60e75 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12500,12960,12960,12350,44356,553726200,00,0.00,N,5,-480, +20250328,12980,13430,13660,12960,32805,431224775,00,0.00,N,5,-450, 20250327,13430,13710,13710,13200,24146,323066235,00,0.00,N,5,-280, 20250326,13710,13220,14100,13070,86564,1191604885,00,0.00,N,2,640, 20250325,13070,13170,13480,13020,19239,252835690,00,0.00,N,5,-90, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 1f96d0d7e4c7..3d7b3cc2eaa9 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1995,1995,1997,1984,25383,50476183,00,0.00,N,5,-1, +20250328,1996,1995,1996,1994,6524,13016516,00,0.00,N,3,0, 20250327,1996,1996,1996,1991,20752,41418526,00,0.00,N,3,0, 20250326,1996,1996,1996,1990,30484,60668221,00,0.00,N,3,0, 20250325,1996,1997,1997,1995,3385,6756068,00,0.00,N,5,-1, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index da1fb69dc907..ca99635f2eb7 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2130,2115,2130,2115,6522,13803370,00,0.00,N,2,5, +20250328,2125,2125,2130,2115,1793,3799995,00,0.00,N,3,0, 20250327,2125,2130,2130,2115,214,454850,00,0.00,N,5,-5, 20250326,2130,2120,2130,2115,1579,3340245,00,0.00,N,3,0, 20250325,2130,2120,2130,2120,1573,3342095,00,0.00,N,2,10, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index af304c95a5ec..a2b8fa7d56a5 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2040,2090,2090,2025,118231,242493515,00,0.00,N,5,-50, +20250328,2090,2070,2090,2065,80262,166907951,00,0.00,N,2,20, 20250327,2070,2085,2115,2070,83750,174555765,00,0.00,N,5,-10, 20250326,2080,2115,2120,2080,53343,111912485,00,0.00,N,5,-35, 20250325,2115,2135,2150,2095,210527,446697869,00,0.00,N,5,-15, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 5b8d981e2dd9..1453d30c1ba0 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2085,2080,2090,2080,4504,9374450,00,0.00,N,5,-5, +20250328,2090,2090,2090,2085,591,1235000,00,0.00,N,3,0, 20250327,2090,2090,2090,2080,7911,16455355,00,0.00,N,3,0, 20250326,2090,2095,2095,2085,329,689140,00,0.00,N,5,-5, 20250325,2095,2080,2095,2075,2733,5677665,00,0.00,N,2,5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 0cf769f24eab..ea3bf1d531a4 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2125,2100,2150,2100,13081,27643010,00,0.00,N,3,0, +20250328,2125,2130,2130,2115,1439,3053405,00,0.00,N,5,-5, 20250327,2130,2130,2130,2115,72,153245,00,0.00,N,2,5, 20250326,2125,2110,2130,2110,204,431790,00,0.00,N,2,5, 20250325,2120,2125,2125,2120,314,666030,00,0.00,N,3,0, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index c2fe60dc93a0..c95de5b241de 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,902,910,937,900,214335,194553652,00,0.00,N,5,-35, +20250328,937,987,997,920,784475,743703219,00,0.00,N,5,-56, 20250327,993,1006,1015,993,190039,189629597,00,0.00,N,5,-13, 20250326,1006,1001,1010,1001,76703,77276349,00,0.00,N,2,8, 20250325,998,997,1030,997,86322,86367385,00,0.00,N,5,-4, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 35bf1535b08c..7ddd0129107b 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1990,1999,2000,1990,10789,21545304,00,0.00,N,5,-9, +20250328,1999,1996,1999,1996,8664,17308525,00,0.00,N,3,0, 20250327,1999,1998,1999,1996,637,1272469,00,0.00,N,2,1, 20250326,1998,1995,1999,1982,37042,73523628,00,0.00,N,2,3, 20250325,1995,1999,2000,1995,370,739658,00,0.00,N,3,0, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index f022b97b978f..3154e11a8f02 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2010,2025,2000,7740,15557455,00,0.00,N,2,5, +20250328,2015,2020,2030,2010,1509,3051455,00,0.00,N,5,-5, 20250327,2020,2025,2025,2010,621,1248905,00,0.00,N,5,-5, 20250326,2025,2010,2025,2005,2398,4837255,00,0.00,N,2,15, 20250325,2010,2010,2020,2000,5180,10389975,00,0.00,N,5,-5, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 15d01fb09d5d..16802a46cf7b 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2125,2095,2125,2095,4241,8957005,00,0.00,N,3,0, +20250328,2125,2115,2130,2095,9264,19558730,00,0.00,N,2,5, 20250327,2120,2125,2125,2115,11081,23448755,00,0.00,N,5,-5, 20250326,2125,2130,2130,2115,4709,9992370,00,0.00,N,5,-5, 20250325,2130,2115,2130,2115,18906,40141455,00,0.00,N,2,10, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 7f349fe12dea..526b367d54d5 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4485,4565,5340,4485,402860,2009591334,00,0.00,N,5,-165, +20250328,4650,4580,4665,4380,61645,277358785,00,0.00,N,2,70, 20250327,4580,4555,4680,4555,9871,45552660,00,0.00,N,5,-20, 20250326,4600,4560,4720,4550,14922,68894861,00,0.00,N,3,0, 20250325,4600,4750,4765,4595,37273,174670152,00,0.00,N,5,-150, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 705a65c69975..b5ae44c1683f 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2090,2122,2090,6670,14076108,00,0.00,N,2,5, +20250328,2115,2110,2120,2095,7312,15350570,00,0.00,N,2,5, 20250327,2110,2100,2110,2090,130,272385,00,0.00,N,2,5, 20250326,2105,2105,2105,2100,2356,4959300,00,0.00,N,5,-5, 20250325,2110,2105,2110,2105,305,642555,00,0.00,N,2,5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 6fef904c342b..55a8b803ffc2 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2025,2015,2030,2015,4871,9848765,00,0.00,N,3,0, +20250328,2025,2020,2025,2020,2241,4535075,00,0.00,N,3,0, 20250327,2025,2015,2030,2005,11233,22553925,00,0.00,N,2,5, 20250326,2020,2020,2025,2010,10504,21167470,00,0.00,N,5,-5, 20250325,2025,2035,2045,2015,30857,62281035,00,0.00,N,5,-20, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 8b492d95b5f5..45305a89d262 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,5520,5680,5720,5510,72786,406156210,00,0.00,N,5,-230, +20250328,5750,5870,5880,5700,55176,319218860,05,0.00,N,5,-130, 20250327,5880,5750,5940,5750,42691,250822150,00,0.00,N,2,70, 20250326,5810,5910,5910,5780,20397,118543160,00,0.00,N,5,-50, 20250325,5860,5840,6010,5790,53623,316017930,00,0.00,N,2,50, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 6f8a03621d9d..be7415abed31 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2055,2055,2055,2045,2034,4171015,00,0.00,N,5,-20, +20250328,2075,2070,2075,2060,15702,32500590,00,0.00,N,3,0, 20250327,2075,2080,2080,2060,92,190775,00,0.00,N,5,-10, 20250326,2085,2060,2085,2060,3457,7170305,00,0.00,N,2,20, 20250325,2065,2060,2070,2055,572,1178415,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index e5d0bb99fe6d..8daf4639add7 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1992,1996,2005,1980,12536,24972242,00,0.00,N,5,-3, +20250328,1995,1999,2000,1995,3123,6242185,00,0.00,N,5,-4, 20250327,1999,1999,1999,1995,264,527268,00,0.00,N,3,0, 20250326,1999,1996,1999,1987,6824,13592103,00,0.00,N,3,0, 20250325,1999,2005,2005,1990,7086,14112353,00,0.00,N,5,-6, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index f8ba7a358e79..e6e6e318b893 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2010,2010,2020,2000,7902,15805560,00,0.00,N,2,5, +20250328,2005,2007,2010,2005,714,1431847,00,0.00,N,5,-5, 20250327,2010,2015,2015,2010,74,148745,00,0.00,N,5,-5, 20250326,2015,2005,2020,2000,219,438785,00,0.00,N,2,5, 20250325,2010,2000,2010,2000,3341,6685020,00,0.00,N,2,10, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 277fbde559c5..804bfe21a1d1 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2010,2020,2010,6242,12565150,00,0.00,N,2,5, +20250328,2015,2020,2020,2010,1792,3615792,00,0.00,N,5,-5, 20250327,2020,2015,2020,2010,1347,2714410,00,0.00,N,3,0, 20250326,2020,2020,2020,2020,15,30300,00,0.00,N,2,5, 20250325,2015,2020,2025,2015,2311,4671195,00,0.00,N,5,-5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 3e83e234b2db..5ac1ec4364f9 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26600,25900,26800,24300,477785,12370808475,00,0.00,N,2,250, +20250328,26350,25800,26950,24900,789512,20787171875,00,0.00,N,2,450, 20250327,25900,24550,26700,23800,1139182,29177286675,00,0.00,N,2,1350, 20250326,24550,24300,25550,24100,360928,8881294150,00,0.00,N,2,250, 20250325,24300,23600,24750,23100,679936,16329996750,00,0.00,N,2,1600, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index fe64d4d75c6f..9119b75f6ecc 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,8420,8500,8750,8370,113409,961648380,00,0.00,N,5,-420, +20250328,8840,8540,10000,8300,1621089,15228953775,00,0.00,N,2,140, 20250327,8700,8820,8960,8700,107053,942091215,00,0.00,N,5,-270, 20250326,8970,9060,9240,8860,118314,1064131645,00,0.00,N,5,-200, 20250325,9170,9070,9580,9070,249290,2326010380,00,0.00,N,2,100, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index e5b88984d005..b44b3df421a7 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1992,1992,1992,1987,4369,8695365,00,0.00,N,5,-3, +20250328,1995,2000,2000,1991,15168,30267256,00,0.00,N,5,-5, 20250327,2000,1995,2000,1995,633,1263210,00,0.00,N,3,0, 20250326,2000,2000,2000,1996,6603,13181964,00,0.00,N,3,0, 20250325,2000,2005,2005,1998,448,896124,00,0.00,N,5,-5, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 2dfb80a88dcb..d7d097bfff97 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4505,4500,4705,4470,266701,1219656839,00,0.00,N,5,-105, +20250328,4610,4935,4935,4595,305645,1441218743,00,0.00,N,5,-325, 20250327,4935,5070,5160,4935,254978,1278943930,00,0.00,N,5,-235, 20250326,5170,5090,5210,4985,259066,1326482890,00,0.00,N,2,90, 20250325,5080,5470,5480,5060,410441,2131500025,00,0.00,N,5,-390, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index fe2e83037e31..4a015313c809 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2035,2035,2065,2035,5828,11924317,00,0.00,N,5,-30, +20250328,2065,2065,2065,2050,1852,3820630,00,0.00,N,2,5, 20250327,2060,2060,2065,2050,467,962265,00,0.00,N,2,5, 20250326,2055,2050,2065,2045,5024,10299205,00,0.00,N,3,0, 20250325,2055,2055,2070,2030,5590,11388460,00,0.00,N,3,0, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 659adb92715d..788a03d93c46 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2155,2115,2155,2115,1633,3460500,00,0.00,N,3,0, +20250328,2155,2155,2155,2145,158,339790,00,0.00,N,3,0, 20250327,2155,2160,2160,2150,22,47450,00,0.00,N,2,10, 20250326,2145,2135,2150,2125,13,27760,00,0.00,N,5,-5, 20250325,2150,2165,2165,2110,1657,3509575,00,0.00,N,5,-10, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 209dafe5bbb9..1e8d122f5996 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,12510,12880,12880,12500,135089,1709831390,00,0.00,N,5,-630, +20250328,13140,13630,13700,13080,205522,2726147830,00,0.00,N,5,-570, 20250327,13710,14260,14690,13700,217597,3064991320,00,0.00,N,5,-690, 20250326,14400,13970,14400,13860,146345,2061676955,00,0.00,N,2,400, 20250325,14000,14100,14500,13790,232083,3261091015,00,0.00,N,5,-160, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 7f3256f57ee7..71ae5844b36c 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2115,2115,2130,2110,10928,23104740,00,0.00,N,5,-5, +20250328,2120,2115,2130,2115,648,1379995,00,0.00,N,5,-10, 20250327,2130,2135,2135,2130,31,66120,00,0.00,N,2,5, 20250326,2125,2120,2125,2115,3421,7246865,00,0.00,N,3,0, 20250325,2125,2130,2130,2115,1511,3208815,00,0.00,N,5,-10, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 928ca1f4916b..b57193e43f6f 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2120,2090,2125,2080,2802,5859025,00,0.00,N,2,15, +20250328,2105,2105,2130,2075,2663,5595450,00,0.00,N,5,-15, 20250327,2120,2095,2120,2095,821,1739290,00,0.00,N,2,20, 20250326,2100,2100,2100,2095,940,1970995,00,0.00,N,5,-5, 20250325,2105,2105,2115,2100,1068,2248445,00,0.00,N,3,0, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index efc4758edb0b..ad97b443fd1c 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21850,22300,23200,21700,187532,4201285750,00,0.00,N,5,-900, +20250328,22750,24050,24150,22600,288517,6682112825,00,0.00,N,5,-1250, 20250327,24000,24900,25400,23550,265483,6458846100,00,0.00,N,5,-1200, 20250326,25200,24900,25450,24450,215537,5381354300,00,0.00,N,2,450, 20250325,24750,27200,27500,24500,411614,10474448550,00,0.00,N,5,-2050, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index ea28157485e0..c2b324616d0d 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,9060,9700,9700,9050,98600,911539400,00,0.00,N,5,-690, +20250328,9750,10000,10000,9710,55044,538060465,00,0.00,N,5,-180, 20250327,9930,10000,10160,9920,62414,624987490,00,0.00,N,5,-190, 20250326,10120,9950,10180,9950,43605,438488890,00,0.00,N,2,210, 20250325,9910,10140,10250,9900,98987,992377550,00,0.00,N,5,-200, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index f51fa1c15a9b..9ac646f6e401 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,28950,29550,29600,28500,155423,4507577025,00,0.00,N,5,-1100, +20250328,30050,28800,33800,28500,1660175,52450169900,00,0.00,N,2,1250, 20250327,28800,28950,29000,28550,41447,1193407525,00,0.00,N,5,-150, 20250326,28950,29500,29550,28800,73631,2135455500,00,0.00,N,5,-600, 20250325,29550,28900,29800,28900,100220,2948439250,00,0.00,N,2,650, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 8e1d17232f0d..f168cba88eb7 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,10010,10300,10470,9950,182982,1850358930,00,0.00,N,5,-690, +20250328,10700,11200,11200,10700,210098,2283753540,00,0.00,N,5,-550, 20250327,11250,11210,11670,11020,153003,1725563945,00,0.00,N,5,-120, 20250326,11370,11240,11370,10920,173228,1929612710,00,0.00,N,2,120, 20250325,11250,11890,11990,11080,204474,2328386800,00,0.00,N,5,-570, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 545518110122..51e419ceeccb 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,4925,5230,5290,4925,71738,363809907,00,0.00,N,5,-455, +20250328,5380,5330,5470,5200,16110,85440280,00,0.00,N,2,40, 20250327,5340,5330,5370,5270,12429,66002415,00,0.00,N,2,10, 20250326,5330,5370,5450,5300,15213,81431715,00,0.00,N,5,-40, 20250325,5370,5490,5580,5300,27933,150702890,00,0.00,N,5,-120, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 7f15a91f6e97..e83b1ba5e3de 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25050,26250,27150,24800,885137,23063932625,00,0.00,N,5,-1850, +20250328,26900,25400,27200,24550,1396634,36822558450,00,0.00,N,2,1300, 20250327,25600,25000,27300,25000,1219875,32114186625,00,0.00,N,2,500, 20250326,25100,25750,26250,24550,745370,18948100225,00,0.00,N,5,-550, 20250325,25650,24350,26750,23750,1739793,44419642900,00,0.00,N,2,1300, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 469750a6a03f..9aeccf8e9f9a 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15090,15650,15840,15070,116175,1784360850,00,0.00,N,5,-940, +20250328,16030,16170,16360,15590,208397,3327279230,00,0.00,N,5,-120, 20250327,16150,14900,16930,14650,678659,11059240895,00,0.00,N,2,1190, 20250326,14960,15030,15190,14510,124075,1843104685,00,0.00,N,5,-80, 20250325,15040,15590,16060,15030,283068,4378166335,00,0.00,N,5,-440, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 7651d9d28e6a..4a7ca00767cb 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,25950,21800,25950,19630,9635417,220043602775,00,0.00,N,1,5970, +20250328,19980,17770,20500,17770,13759700,268146709960,00,0.00,N,2,2270, 20250327,17710,19350,20400,17470,6964108,134242537400,00,0.00,N,5,-550, 20250326,18260,18450,18720,17450,3106115,56814515630,00,0.00,N,5,-920, 20250325,19180,16470,19600,16140,16763450,307562869350,00,0.00,N,2,3490, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 6f431b0badc5..d2d96bee4e25 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13400,15180,15320,13340,435708,6231730405,00,0.00,N,5,-1780, +20250328,15180,15480,15950,15010,510754,7863172120,00,0.00,N,5,-360, 20250327,15540,16240,16480,15300,968908,15427929550,00,0.00,N,5,-500, 20250326,16040,19370,19450,16040,3394180,62799186735,00,0.00,N,5,-2300, 20250325,18340,18420,18800,18020,1214247,22675044760,00,0.00,N,5,-110, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 90bd46cf0e31..d1cbf4ba7f5f 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2140,2140,2145,2120,8691,18511177,00,0.00,N,3,0, +20250328,2140,2125,2140,2125,26805,57121327,00,0.00,N,2,10, 20250327,2130,2150,2150,2120,64560,137797238,00,0.00,N,5,-10, 20250326,2140,2120,2155,2120,58760,126069922,00,0.00,N,2,15, 20250325,2125,2120,2155,2115,119463,255012490,00,0.00,N,2,5, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index d869450cfef2..fa6f8a5e7ecb 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250327,17480,17480,17480,17480,100,1748000,00,0.00,N,5,-520, +20250331,17480,17480,17480,17480,0,0,00,0.00,Y,3,0, +20250328,17480,17480,17480,17480,0,0,00,0.00,Y,3,0, +20250327,17480,17480,17480,17480,100,1748000,00,0.00,Y,5,-520, 20250326,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250325,18000,18000,18000,18000,0,0,00,0.00,N,3,0, -20250324,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, +20250324,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250321,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250320,18000,18000,18000,18000,0,0,00,0.00,N,3,-120, 20250319,18120,18120,18120,18120,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index d0502196b565..5cabc0ac8d4d 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1980,1982,1989,1972,18363,36281214,00,0.00,N,5,-5, +20250328,1985,1995,1995,1980,1470,2912719,00,0.00,N,3,0, 20250327,1985,1990,1990,1983,3172,6298559,00,0.00,N,5,-1, 20250326,1986,1986,1986,1983,10301,20457242,00,0.00,N,3,0, 20250325,1986,1995,1995,1982,1587,3150270,00,0.00,N,5,-1, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 790d95715b4c..0b77fe5aa779 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2005,1999,2010,1995,8456,16937733,00,0.00,N,2,6, +20250328,1999,2002,2015,1997,7648,15356718,00,0.00,N,5,-6, 20250327,2005,2002,2010,1991,4891,9752600,00,0.00,N,2,5, 20250326,2000,1999,2005,1999,5731,11466986,00,0.00,N,3,0, 20250325,2000,1995,2005,1990,5471,10934275,00,0.00,N,2,3, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 8c23b0bceda8..d2367635bead 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2030,2025,2035,2025,3412,6931250,00,0.00,N,3,0, +20250328,2030,2035,2035,2030,3540,7200890,00,0.00,N,5,-10, 20250327,2040,2035,2040,2030,1450,2943695,00,0.00,N,3,0, 20250326,2040,2030,2040,2030,151,307545,00,0.00,N,2,10, 20250325,2030,2030,2040,2030,550,1118660,00,0.00,N,5,-5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index ce712bd0aa98..ff97bfe0d14a 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2835,2780,2845,2745,40689,113631195,00,0.00,N,2,45, +20250328,2790,2855,2855,2760,107243,301120595,00,0.00,N,5,-10, 20250327,2800,2720,2820,2710,99584,276777145,00,0.00,N,2,40, 20250326,2760,2895,2895,2740,91281,256179190,00,0.00,N,5,-130, 20250325,2890,2955,2985,2860,86032,250271985,00,0.00,N,5,-20, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index d25251609319..c5b13124f330 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2075,2065,2080,2055,5012,10368222,00,0.00,N,5,-5, +20250328,2080,2060,2080,2060,3914,8110460,00,0.00,N,2,15, 20250327,2065,2060,2080,2050,19193,39875677,00,0.00,N,2,5, 20250326,2060,2060,2065,2055,348,715910,00,0.00,N,3,0, 20250325,2060,2055,2065,2055,6846,14086670,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 29ccd717ef43..b9fc0e1ef654 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2005,2020,2005,5571,11176935,00,0.00,N,5,-5, +20250328,2025,2010,2025,2000,730,1470752,00,0.00,N,2,5, 20250327,2020,2020,2020,2005,1146,2313770,00,0.00,N,3,0, 20250326,2020,2020,2020,2005,76,152870,00,0.00,N,3,0, 20250325,2020,2020,2020,2015,48,96955,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index e933db9e3c4d..96f6308afa53 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2050,2040,2055,2030,8423,17206175,00,0.00,N,3,0, +20250328,2050,2055,2065,2050,7173,14735440,00,0.00,N,2,5, 20250327,2045,2050,2060,2040,11634,23889387,00,0.00,N,3,0, 20250326,2045,2035,2045,2035,1588,3232980,00,0.00,N,5,-5, 20250325,2050,2035,2050,2035,24272,49645450,00,0.00,N,2,15, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 1fd79be2c962..89ffd745ad13 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1983,1999,2000,1983,4776,9536009,00,0.00,N,5,-17, +20250328,2000,1999,2000,1998,2102,4203663,00,0.00,N,3,0, 20250327,2000,2000,2000,1999,162,323920,00,0.00,N,3,0, 20250326,2000,2000,2000,1996,56,111913,00,0.00,N,3,0, 20250325,2000,2000,2000,1998,73,145952,00,0.00,N,2,2, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index c2040ae0286b..9088a6027e8b 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,3910,4005,4075,3905,95609,381150889,00,0.00,N,5,-150, +20250328,4060,3930,4080,3860,313532,1243107274,02,0.00,N,5,-110, 20250327,4170,4160,4265,4120,208250,871785113,00,0.00,N,2,5, 20250326,4165,4135,4195,4070,146653,603991181,00,0.00,N,2,30, 20250325,4135,4210,4290,4080,253857,1058705552,00,0.00,N,5,-100, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index bd9981a1c5e4..2b63906b8a93 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2095,2105,2120,2090,18372,38700080,00,0.00,N,5,-25, +20250328,2120,2115,2130,2110,20513,43480575,00,0.00,N,2,5, 20250327,2115,2115,2120,2105,2348,4952060,00,0.00,N,3,0, 20250326,2115,2115,2115,2105,10811,22816710,00,0.00,N,3,0, 20250325,2115,2110,2120,2100,12672,26667151,00,0.00,N,2,5, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 45fec1a120a7..05acdb55ee74 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2025,2030,2035,2020,5282,10706729,00,0.00,N,5,-5, +20250328,2030,2030,2045,2025,4147,8441155,00,0.00,N,3,0, 20250327,2030,2025,2030,2020,2617,5287550,00,0.00,N,3,0, 20250326,2030,2020,2030,2020,193,391365,00,0.00,N,3,0, 20250325,2030,2030,2030,2015,1265,2557580,00,0.00,N,2,10, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 7acde4ee4d41..3aa096f15b3d 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,14510,15390,15420,14390,132884,1965213365,00,0.00,N,5,-880, +20250328,15390,16350,16690,15390,204380,3277260320,00,0.00,N,5,-1080, 20250327,16470,16760,17030,16140,205657,3390096690,00,0.00,N,5,-290, 20250326,16760,18090,18240,16760,333295,5875669625,00,0.00,N,5,-880, 20250325,17640,17810,18890,17550,767438,13902893825,00,0.00,N,5,-50, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 78dee3fbdc4a..cfa6afced969 100644 --- a/480370/day/candle-day-250.csv +++ b/480370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13350,14320,14520,13350,289972,4023182450,00,0.00,N,5,-860, +20250328,14210,14940,14970,14210,409691,5944861405,00,0.00,N,5,-880, 20250327,15090,16030,16040,15090,1074619,16738541740,00,0.00,N,5,-100, 20250326,15190,15240,15520,14560,836810,12623074895,00,0.00,N,5,-50, 20250325,15240,15830,16410,15170,1573987,24968679415,00,0.00,N,2,220, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 980d90f0c6b3..049406e7530e 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1536,1559,1560,1535,46241,71504645,00,0.00,N,5,-23, +20250328,1559,1556,1565,1536,49293,76169433,00,0.00,N,2,4, 20250327,1555,1554,1563,1544,49789,77417192,00,0.00,N,2,1, 20250326,1554,1562,1565,1548,45393,70694913,00,0.00,N,2,7, 20250325,1547,1556,1564,1545,28016,43505776,00,0.00,N,5,-9, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 6d1d62eec543..8fb8531ccb91 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2010,2005,2010,2005,5470,10980240,00,0.00,N,3,0, +20250328,2010,2000,2015,2000,2849,5730080,00,0.00,N,5,-5, 20250327,2015,2010,2015,2000,217,436205,00,0.00,N,2,5, 20250326,2010,2010,2010,2005,120,240885,00,0.00,N,3,0, 20250325,2010,2015,2015,2000,96,192765,00,0.00,N,5,-5, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 09240934c470..d7fe782e48a2 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2025,2020,2025,2015,5109,10320375,00,0.00,N,3,0, +20250328,2025,2025,2030,2020,4098,8297030,00,0.00,N,2,5, 20250327,2020,2020,2020,2015,516,1042270,00,0.00,N,3,0, 20250326,2020,2020,2022,2010,803,1621720,00,0.00,N,2,5, 20250325,2015,2020,2020,2010,4675,9399587,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index c099b982c581..40aed6202400 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,15810,16180,16180,15480,115870,1829371590,00,0.00,N,5,-710, +20250328,16520,17010,17110,16300,89160,1488260575,00,0.00,N,5,-320, 20250327,16840,16880,17030,16230,108476,1813125205,00,0.00,N,5,-160, 20250326,17000,17180,17350,16600,110501,1866964510,00,0.00,N,5,-170, 20250325,17170,17840,17840,17110,90831,1578228330,00,0.00,N,5,-310, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index a25946f87f2a..d0614464c4b5 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1982,1983,1985,1972,14070,27810758,00,0.00,N,5,-1, +20250328,1983,1981,1989,1973,6897,13678057,00,0.00,N,2,4, 20250327,1979,1980,1980,1973,5942,11739470,00,0.00,N,5,-1, 20250326,1980,1981,1981,1978,5210,10307140,00,0.00,N,2,1, 20250325,1979,1980,1980,1975,3654,7223038,00,0.00,N,3,0, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index d9537226bf4b..f598431327e3 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2052,2045,2065,2045,8251,16938226,00,0.00,N,2,2, +20250328,2050,2035,2065,2030,6692,13749365,00,0.00,N,2,10, 20250327,2040,2030,2040,2030,12279,24946195,00,0.00,N,2,10, 20250326,2030,2030,2035,2030,9272,18835415,00,0.00,N,3,0, 20250325,2030,2035,2035,2025,16543,33534245,00,0.00,N,3,0, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 22cc9f3bc57d..1464e8a9fbc5 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2020,2025,2025,2015,1740,3515450,00,0.00,N,5,-10, +20250328,2030,2015,2030,2015,3269,6618090,00,0.00,N,2,10, 20250327,2020,2020,2025,2020,553,1117165,00,0.00,N,3,0, 20250326,2020,2020,2020,2015,429,866145,00,0.00,N,5,-5, 20250325,2025,2030,2035,2025,1920,3895095,00,0.00,N,5,-5, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 02b4a9a1199b..1cf6567a032a 100644 --- a/484810/day/candle-day-250.csv +++ b/484810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,21450,21250,23300,20600,11159509,249291295225,00,0.00,N,2,1250, +20250328,20200,21300,21700,19880,4491687,92698765140,00,0.00,N,5,-1700, 20250327,21900,17770,22350,17100,14084609,293393072005,00,0.00,N,2,3600, 20250326,18300,19670,20200,18080,1879643,36199677050,00,0.00,N,5,-1380, 20250325,19680,19080,21350,18550,5703054,114325090245,00,0.00,N,2,1090, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 254161c762a2..b2431e63c204 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,78800,73500,80600,73500,84230,6645562750,00,0.00,N,2,1800, +20250328,77000,81200,81200,75000,97356,7537377750,00,0.00,N,5,-4400, 20250327,81400,81200,83700,79200,66466,5438636400,00,0.00,N,2,700, 20250326,80700,80100,83500,76900,106423,8564686500,00,0.00,N,2,600, 20250325,80100,82000,84000,78500,89954,7213209000,00,0.00,N,5,-3400, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 3b6d76bb13ee..d366510e4ec1 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2030,2025,2040,2015,16891,34272150,00,0.00,N,5,-5, +20250328,2035,2030,2040,2020,27400,55703395,00,0.00,N,2,5, 20250327,2030,2020,2030,2015,10838,21937665,00,0.00,N,2,5, 20250326,2025,2020,2025,2015,8480,17132602,00,0.00,N,2,5, 20250325,2020,2010,2020,2010,5838,11756772,00,0.00,N,2,10, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 6d50df696046..7aa7bdeaa310 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1998,1999,2000,1993,10640,21260895,00,0.00,N,5,-1, +20250328,1999,1997,2005,1995,14984,29960238,00,0.00,N,2,2, 20250327,1997,1997,1998,1995,1811,3615377,00,0.00,N,2,1, 20250326,1996,1995,1998,1995,5357,10687680,00,0.00,N,2,1, 20250325,1995,1995,1997,1993,2453,4894122,00,0.00,N,2,1, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 694f9d5251a1..accdcffa3b2d 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,39400,40100,40300,38350,21825,852968950,00,0.00,N,5,-800, +20250328,40200,37600,41250,36950,69267,2735774325,00,0.00,N,2,1900, 20250327,38300,34950,39400,34600,98801,3720260000,00,0.00,N,2,3550, 20250326,34750,34800,34850,34200,12818,442689625,00,0.00,N,5,-50, 20250325,34800,35150,35200,34400,14979,520332425,00,0.00,N,5,-600, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 5cd203e55b91..24f4f22eadcf 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2045,2040,2055,2035,4600,9397030,00,0.00,N,3,0, +20250328,2045,2035,2055,2030,4469,9134670,00,0.00,N,3,0, 20250327,2045,2045,2045,2035,138,281855,00,0.00,N,5,-10, 20250326,2055,2045,2055,2045,1085,2223835,00,0.00,N,3,0, 20250325,2055,2050,2060,2045,13288,27345250,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index cf92274c61ab..49ede8c6ea34 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2010,2010,2015,2010,4474,8996860,00,0.00,N,5,-5, +20250328,2015,2010,2015,2010,7655,15423460,00,0.00,N,3,0, 20250327,2015,2010,2015,2005,5948,11953035,00,0.00,N,2,5, 20250326,2010,2010,2010,2005,251,504340,00,0.00,N,3,0, 20250325,2010,2005,2010,2005,1503,3018300,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index ffe2b008c4f2..7afe763b0ef8 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,2015,2010,2015,2005,3927,7878840,00,0.00,N,3,0, +20250328,2015,2015,2020,2015,10879,21955075,00,0.00,N,3,0, 20250327,2015,2010,2015,2010,584,1173920,00,0.00,N,2,5, 20250326,2010,2005,2015,2000,302,607585,00,0.00,N,2,5, 20250325,2005,2005,2005,1980,5764,11455575,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index e5a02e7d5fbd..7175b39512b7 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1997,2015,2015,1995,8249,16517943,00,0.00,N,5,-13, +20250328,2010,1997,2015,1997,14314,28717863,00,0.00,N,2,15, 20250327,1995,1999,1999,1995,1732,3460124,00,0.00,N,5,-4, 20250326,1999,2005,2005,1995,2020,4036186,00,0.00,N,5,-6, 20250325,2005,2003,2010,1998,1772,3546656,00,0.00,N,3,0, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 6345e0b6351d..1954b671ae21 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1997,1994,1998,1989,16144,32191787,00,0.00,N,2,2, +20250328,1995,1996,2000,1994,8186,16361736,00,0.00,N,5,-1, 20250327,1996,1992,2005,1991,1978,3945879,00,0.00,N,3,0, 20250326,1996,1994,1996,1990,6158,12282634,00,0.00,N,3,0, 20250325,1996,1997,1998,1995,15803,31542830,00,0.00,N,5,-1, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index f8efe75f4187..3955ddb7c58c 100644 --- a/489500/day/candle-day-250.csv +++ b/489500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,26150,26200,27200,25150,193768,5083013100,00,0.00,N,5,-1250, +20250328,27400,29350,29350,27200,269899,7468317100,00,0.00,N,5,-1700, 20250327,29100,31450,31800,28700,387615,11782288425,00,0.00,N,5,-2050, 20250326,31150,30500,32600,30050,618561,19514557350,00,0.00,N,2,950, 20250325,30200,29250,30900,28600,2042945,55087509537,00,0.00,N,2,1250, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index fb7173da8aa5..ecbeadbec633 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1984,1986,1986,1984,23257,46177507,00,0.00,N,5,-2, +20250328,1986,1992,1992,1981,9911,19708760,00,0.00,N,5,-3, 20250327,1989,1991,1991,1982,7910,15685371,00,0.00,N,2,5, 20250326,1984,1992,1992,1982,7836,15537513,00,0.00,N,2,2, 20250325,1982,1983,1992,1961,4386,8669079,00,0.00,N,5,-1, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 668e111b2006..abdb187b8917 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,56700,54400,57700,53600,1086989,61089679100,00,0.00,N,2,900, +20250328,55800,58100,58400,54000,1209944,67624128150,00,0.00,N,5,-2500, 20250327,58300,55700,59000,54800,1767836,102180310500,00,0.00,N,2,1600, 20250326,56700,54400,57500,54400,1209486,67902162150,00,0.00,N,2,1900, 20250325,54800,53900,55700,52500,1230779,67089862050,00,0.00,N,2,1500, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index a18df64a948d..66841e2e514d 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1994,1996,1999,1993,20280,40508408,00,0.00,N,5,-3, +20250328,1997,1993,2000,1990,38333,76586359,00,0.00,N,2,7, 20250327,1990,1993,1993,1986,1909,3797597,00,0.00,N,3,0, 20250326,1990,1991,1997,1988,5029,10013022,00,0.00,N,5,-1, 20250325,1991,1995,1995,1986,417,829806,00,0.00,N,2,4, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 661ebcfef8a2..420a7ed635cb 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1980,1977,1989,1977,18387,36493065,00,0.00,N,5,-6, +20250328,1986,1980,1988,1976,33208,65895299,00,0.00,N,2,6, 20250327,1980,1979,1980,1972,19355,38215598,00,0.00,N,2,6, 20250326,1974,1980,1980,1974,28062,55466031,00,0.00,N,5,-5, 20250325,1979,1984,1984,1977,5319,10525712,00,0.00,N,3,0, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 5a7ebd2434f1..9d49486f1ff3 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250328,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250327,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250326,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250325,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250324,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250325,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250324,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250321,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250320,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250319,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index f3fc9918d136..308b1b6b0b23 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250328,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250327,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250326,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250325,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250324,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250325,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250324,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250321,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250320,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250319,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index 9ce47a6a7867..c6a4e0336594 100644 --- a/498390/day/candle-day-250.csv +++ b/498390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,1983,1985,1988,1982,38537,76486959,00,0.00,N,5,-1, +20250328,1984,1979,1987,1978,114549,227057179,00,0.00,N,2,5, 20250327,1979,1979,1980,1978,43298,85691026,00,0.00,N,3,0, 20250326,1979,1978,1983,1977,117114,231730539,00,0.00,N,2,1, 20250325,1978,1978,1982,1977,97094,192105240,00,0.00,N,2,1, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 7ded4504c9b4..c720bfc57a6f 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250331,17260,17740,17740,17070,36883,635353780,00,0.00,N,5,-520, +20250328,17780,18520,18520,17720,36607,656951885,00,0.00,N,5,-470, 20250327,18250,18820,18820,18250,38077,702026260,00,0.00,N,5,-520, 20250326,18770,18990,18990,18740,9897,186062090,00,0.00,N,5,-30, 20250325,18800,19050,19060,18790,14168,266821320,00,0.00,N,5,-60,